Jeju Air Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	17,553.60	18,709.56	17,382.34	18,581.12	18,581.12	430,029
2022-02-20	21,250.00	21,250.00	21,250.00	21,250.00	21,250.00	0
2022-02-18	17,853.29	18,538.31	17,596.41	18,195.80	18,195.80	356,967
2022-02-17	18,238.61	19,266.14	16,954.20	18,110.17	18,110.17	1,412,646
2022-02-16	17,211.09	18,409.87	16,654.51	18,238.61	18,238.61	1,110,432
2022-02-15	16,954.20	17,211.09	16,140.74	16,483.25	16,483.25	315,406
2022-02-14	16,397.63	17,082.64	16,140.74	16,911.39	16,911.39	491,312
2022-02-13	19,750.00	19,750.00	19,750.00	19,750.00	19,750.00	0
2022-02-11	16,397.63	17,382.34	16,183.56	16,911.39	16,911.39	673,704
2022-02-10	17,211.09	17,382.34	16,269.19	17,039.83	17,039.83	736,551
2022-02-09	15,113.22	15,113.22	15,113.22	15,113.22	15,113.22	0
2022-02-08	15,113.22	15,113.22	15,113.22	15,113.22	15,113.22	0
2022-02-07	14,899.15	15,669.79	14,214.13	15,113.22	15,113.22	652,121
2022-02-06	17,500.00	17,500.00	17,500.00	17,500.00	17,500.00	0
2022-02-04	13,100.98	16,012.30	13,100.98	14,984.78	14,984.78	947,722
2022-02-03	13,100.98	13,914.43	13,100.98	13,357.86	13,357.86	260,366
2022-01-28	12,801.28	13,058.16	12,287.52	12,929.72	12,929.72	180,495
2022-01-27	13,186.60	13,272.23	12,415.96	12,715.65	12,715.65	195,844
2022-01-26	13,229.42	13,229.42	13,229.42	13,229.42	13,229.42	0
2022-01-25	13,443.48	13,657.55	13,100.98	13,229.42	13,229.42	112,322
2022-01-24	13,743.18	13,743.18	13,186.60	13,443.48	13,443.48	130,769
2022-01-21	13,871.62	13,957.25	13,614.74	13,828.81	13,828.81	77,415
2022-01-20	13,529.11	13,871.62	13,443.48	13,871.62	13,871.62	93,242
2022-01-19	13,785.99	14,342.57	13,443.48	13,529.11	13,529.11	364,686
2022-01-18	14,599.45	14,813.52	14,171.32	14,256.94	14,256.94	106,504
2022-01-17	14,984.78	15,027.59	14,513.83	14,556.64	14,556.64	116,891
2022-01-14	15,412.91	15,412.91	14,941.96	15,070.40	15,070.40	89,982
2022-01-13	14,727.89	15,327.29	14,642.27	15,241.66	15,241.66	211,606
2022-01-12	14,727.89	14,941.96	14,513.83	14,727.89	14,727.89	112,387
2022-01-11	14,941.96	15,070.40	14,428.20	14,727.89	14,727.89	129,402
2022-01-10	15,113.22	15,113.22	14,727.89	14,941.96	14,941.96	68,823
2022-01-07	15,113.22	15,241.66	14,984.78	15,113.22	15,113.22	69,173
2022-01-06	15,284.47	15,284.47	14,856.33	14,984.78	14,984.78	117,573
2022-01-05	15,669.79	15,712.61	15,284.47	15,370.10	15,370.10	83,169
2022-01-04	15,755.42	15,755.42	15,370.10	15,626.98	15,626.98	123,697
2022-01-03	14,581.20	15,164.50	14,581.20	15,164.50	15,164.50	158,602
2021-12-30	14,984.78	15,156.03	14,813.52	15,070.40	15,070.40	95,275
2021-12-29	14,556.64	15,070.40	14,556.64	14,984.78	14,984.78	130,770
2021-12-28	14,556.64	14,642.27	14,428.20	14,513.83	14,513.83	83,664
2021-12-27	14,642.27	14,727.89	14,385.38	14,599.45	14,599.45	61,732
2021-12-26	17,150.00	17,150.00	17,150.00	17,150.00	17,150.00	0
2021-12-24	14,556.64	14,770.71	14,428.20	14,685.08	14,685.08	128,794
2021-12-23	14,513.83	14,556.64	14,299.76	14,428.20	14,428.20	65,880
2021-12-22	14,513.83	14,642.27	14,171.32	14,385.38	14,385.38	106,455
2021-12-21	14,128.50	14,214.13	13,957.25	14,085.69	14,085.69	64,653
2021-12-20	14,299.76	14,342.57	14,085.69	14,128.50	14,128.50	88,101
2021-12-17	14,085.69	14,385.38	14,085.69	14,299.76	14,299.76	46,007
2021-12-16	14,214.13	14,428.20	14,171.32	14,214.13	14,214.13	86,224
2021-12-15	14,299.76	14,471.01	14,128.50	14,299.76	14,299.76	71,752
2021-12-14	14,471.01	14,471.01	14,214.13	14,299.76	14,299.76	86,419
2021-12-13	14,770.71	14,813.52	14,556.64	14,556.64	14,556.64	101,305
2021-12-10	14,984.78	15,027.59	14,556.64	14,727.89	14,727.89	156,176
2021-12-09	14,984.78	15,241.66	14,899.15	14,899.15	14,899.15	140,854
2021-12-08	14,856.33	15,284.47	14,770.71	14,899.15	14,899.15	243,337
2021-12-07	14,856.33	15,027.59	14,556.64	14,770.71	14,770.71	304,339
2021-12-06	14,471.01	14,685.08	14,128.50	14,556.64	14,556.64	188,462
2021-12-03	14,513.83	14,727.89	14,256.94	14,471.01	14,471.01	275,846
2021-12-02	13,529.11	14,256.94	13,486.30	14,042.88	14,042.88	269,165
2021-12-01	13,529.11	14,000.06	13,229.42	13,914.43	13,914.43	270,958
2021-11-30	14,513.83	14,685.08	13,443.48	13,529.11	13,529.11	481,285

← NewerPage 21 of 22 · 1,296 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-27	130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.