Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 14,299.76 | 14,856.33 | 13,957.25 | 14,342.57 | 14,342.57 | 618,059 |
| 2021-11-26 | 15,712.61 | 15,883.86 | 14,984.78 | 15,412.91 | 15,412.91 | 234,142 |
| 2021-11-25 | 16,269.19 | 16,269.19 | 15,755.42 | 15,883.86 | 15,883.86 | 127,567 |
| 2021-11-24 | 16,611.70 | 16,654.51 | 16,183.56 | 16,269.19 | 16,269.19 | 90,902 |
| 2021-11-23 | 16,954.20 | 16,954.20 | 16,483.25 | 16,611.70 | 16,611.70 | 75,383 |
| 2021-11-22 | 16,954.20 | 17,039.83 | 16,611.70 | 16,782.95 | 16,782.95 | 92,707 |
| 2021-11-21 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0 |
| 2021-11-19 | 16,740.13 | 17,168.27 | 16,568.88 | 17,082.64 | 17,082.64 | 97,233 |
| 2021-11-18 | 16,440.44 | 16,997.02 | 16,097.93 | 16,868.58 | 16,868.58 | 161,387 |
| 2021-11-17 | 16,954.20 | 16,997.02 | 16,526.07 | 16,526.07 | 16,526.07 | 205,998 |
| 2021-11-16 | 17,467.97 | 17,510.78 | 17,039.83 | 17,082.64 | 17,082.64 | 280,165 |
| 2021-11-15 | 17,639.22 | 17,724.85 | 17,339.53 | 17,467.97 | 17,467.97 | 143,217 |
| 2021-11-14 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0 |
| 2021-11-12 | 17,467.97 | 17,596.41 | 17,125.46 | 17,553.60 | 17,553.60 | 241,495 |
| 2021-11-11 | 17,896.10 | 17,981.73 | 17,553.60 | 17,682.04 | 17,682.04 | 159,188 |
| 2021-11-10 | 17,296.71 | 18,409.87 | 17,168.27 | 18,238.61 | 18,238.61 | 782,764 |
| 2021-11-09 | 19,009.26 | 19,052.07 | 18,666.75 | 18,838.00 | 18,838.00 | 80,052 |
| 2021-11-08 | 18,623.94 | 19,052.07 | 18,581.12 | 19,009.26 | 19,009.26 | 208,543 |
| 2021-11-05 | 18,238.61 | 18,324.24 | 17,339.53 | 18,067.36 | 18,067.36 | 169,261 |
| 2021-11-04 | 18,281.43 | 18,581.12 | 18,281.43 | 18,367.05 | 18,367.05 | 49,589 |
| 2021-11-03 | 18,795.19 | 18,795.19 | 18,195.80 | 18,281.43 | 18,281.43 | 93,166 |
| 2021-11-02 | 18,623.94 | 18,966.45 | 18,409.87 | 18,581.12 | 18,581.12 | 63,211 |
| 2021-11-01 | 18,838.00 | 19,094.89 | 18,495.49 | 18,538.31 | 18,538.31 | 76,505 |
| 2021-10-29 | 19,052.07 | 19,394.58 | 18,495.49 | 18,752.38 | 18,752.38 | 95,812 |
| 2021-10-28 | 19,009.26 | 19,394.58 | 18,666.75 | 19,052.07 | 19,052.07 | 123,846 |
| 2021-10-27 | 19,523.02 | 19,737.09 | 19,052.07 | 19,052.07 | 19,052.07 | 156,840 |
| 2021-10-26 | 19,865.53 | 20,079.60 | 19,266.14 | 19,694.28 | 19,694.28 | 212,140 |
| 2021-10-25 | 18,281.43 | 19,651.46 | 18,152.99 | 19,608.65 | 19,608.65 | 355,382 |
| 2021-10-22 | 18,495.49 | 18,495.49 | 18,110.17 | 18,195.80 | 18,195.80 | 52,117 |
| 2021-10-21 | 18,367.05 | 18,623.94 | 18,067.36 | 18,281.43 | 18,281.43 | 66,838 |
| 2021-10-20 | 18,538.31 | 18,666.75 | 17,981.73 | 18,324.24 | 18,324.24 | 122,091 |
← NewerPage 22 of 22 · 1,291 trading days
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.