Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,400.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 281,110 |
| 2026-04-16 | 5,280.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | 352,934 |
| 2026-04-15 | 5,290.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | 251,565 |
| 2026-04-14 | 5,110.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 166,427 |
| 2026-04-13 | 5,140.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 232,388 |
| 2026-04-10 | 5,250.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | 248,269 |
| 2026-04-09 | 5,340.00 | 5,340.00 | 5,120.00 | 5,230.00 | 5,230.00 | 188,535 |
| 2026-04-08 | 5,300.00 | 5,450.00 | 5,200.00 | 5,350.00 | 5,350.00 | 534,633 |
| 2026-04-07 | 5,040.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,060.00 | 140,274 |
| 2026-04-06 | 5,040.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | 130,040 |
| 2026-04-03 | 5,080.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 132,174 |
| 2026-04-02 | 5,240.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | 297,022 |
| 2026-04-01 | 5,080.00 | 5,200.00 | 5,030.00 | 5,170.00 | 5,170.00 | 243,848 |
| 2026-03-31 | 5,060.00 | 5,180.00 | 4,980.00 | 4,990.00 | 4,990.00 | 282,856 |
| 2026-03-30 | 5,080.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | 187,062 |
| 2026-03-27 | 5,070.00 | 5,160.00 | 5,010.00 | 5,080.00 | 5,080.00 | 245,359 |
| 2026-03-26 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | 194,284 |
| 2026-03-25 | 5,080.00 | 5,210.00 | 5,080.00 | 5,200.00 | 5,200.00 | 167,055 |
| 2026-03-24 | 5,180.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,080.00 | 190,272 |
| 2026-03-23 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | 335,904 |
| 2026-03-20 | 5,010.00 | 5,340.00 | 5,005.00 | 5,340.00 | 5,340.00 | 472,375 |
| 2026-03-19 | 5,140.00 | 5,140.00 | 4,940.00 | 5,010.00 | 5,010.00 | 444,775 |
| 2026-03-18 | 5,210.00 | 5,270.00 | 5,140.00 | 5,160.00 | 5,160.00 | 261,595 |
| 2026-03-17 | 5,250.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | 193,906 |
| 2026-03-16 | 5,250.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | 220,873 |
| 2026-03-13 | 5,250.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | 194,979 |
| 2026-03-12 | 5,300.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,350.00 | 152,768 |
| 2026-03-11 | 5,290.00 | 5,445.00 | 5,260.00 | 5,330.00 | 5,330.00 | 306,547 |
| 2026-03-10 | 5,150.00 | 5,360.00 | 5,110.00 | 5,270.00 | 5,270.00 | 431,401 |
| 2026-03-09 | 5,010.00 | 5,090.00 | 4,865.00 | 4,925.00 | 4,925.00 | 695,066 |
| 2026-03-06 | 5,280.00 | 5,375.00 | 5,200.00 | 5,290.00 | 5,290.00 | 305,128 |
| 2026-03-05 | 5,300.00 | 5,700.00 | 5,270.00 | 5,350.00 | 5,350.00 | 539,432 |
| 2026-03-04 | 5,480.00 | 5,580.00 | 5,050.00 | 5,060.00 | 5,060.00 | 912,111 |
| 2026-03-03 | 5,700.00 | 5,860.00 | 5,600.00 | 5,620.00 | 5,620.00 | 768,797 |
| 2026-02-27 | 6,210.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | 335,001 |
| 2026-02-26 | 6,460.00 | 6,460.00 | 6,130.00 | 6,210.00 | 6,210.00 | 670,841 |
| 2026-02-25 | 6,520.00 | 6,790.00 | 6,410.00 | 6,460.00 | 6,460.00 | 909,435 |
| 2026-02-24 | 6,600.00 | 6,700.00 | 6,420.00 | 6,520.00 | 6,520.00 | 440,836 |
| 2026-02-23 | 6,100.00 | 6,670.00 | 6,100.00 | 6,580.00 | 6,580.00 | 904,611 |
| 2026-02-20 | 6,200.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | 492,219 |
| 2026-02-19 | 6,410.00 | 6,510.00 | 6,200.00 | 6,200.00 | 6,200.00 | 598,448 |
| 2026-02-13 | 6,420.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | 393,784 |
| 2026-02-12 | 6,340.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,420.00 | 527,302 |
| 2026-02-11 | 6,420.00 | 6,440.00 | 6,290.00 | 6,340.00 | 6,340.00 | 545,986 |
| 2026-02-10 | 6,180.00 | 6,480.00 | 6,140.00 | 6,300.00 | 6,300.00 | 1,398,608 |
| 2026-02-09 | 5,610.00 | 6,190.00 | 5,600.00 | 6,090.00 | 6,090.00 | 1,225,049 |
| 2026-02-06 | 5,770.00 | 5,770.00 | 5,530.00 | 5,560.00 | 5,560.00 | 326,183 |
| 2026-02-05 | 5,500.00 | 5,850.00 | 5,470.00 | 5,710.00 | 5,710.00 | 836,618 |
| 2026-02-04 | 5,340.00 | 5,530.00 | 5,320.00 | 5,500.00 | 5,500.00 | 253,432 |
| 2026-02-03 | 5,290.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 186,295 |
| 2026-02-02 | 5,400.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | 257,879 |
| 2026-01-30 | 5,510.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | 273,847 |
| 2026-01-29 | 5,530.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 334,478 |
| 2026-01-28 | 5,650.00 | 5,670.00 | 5,510.00 | 5,530.00 | 5,530.00 | 470,291 |
| 2026-01-27 | 5,640.00 | 5,770.00 | 5,580.00 | 5,630.00 | 5,630.00 | 272,025 |
| 2026-01-26 | 5,780.00 | 5,830.00 | 5,600.00 | 5,620.00 | 5,620.00 | 269,830 |
| 2026-01-23 | 5,800.00 | 5,830.00 | 5,635.00 | 5,740.00 | 5,740.00 | 229,914 |
| 2026-01-22 | 5,690.00 | 5,900.00 | 5,690.00 | 5,800.00 | 5,800.00 | 226,116 |
| 2026-01-21 | 5,770.00 | 5,770.00 | 5,500.00 | 5,680.00 | 5,680.00 | 248,300 |
| 2026-01-20 | 5,860.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | 193,715 |
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.