Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,010.00 | 6,010.00 | 5,710.00 | 5,860.00 | 5,860.00 | 312,823 |
| 2026-01-16 | 5,630.00 | 5,950.00 | 5,620.00 | 5,900.00 | 5,900.00 | 913,580 |
| 2026-01-15 | 5,410.00 | 5,720.00 | 5,400.00 | 5,610.00 | 5,610.00 | 541,814 |
| 2026-01-14 | 5,290.00 | 5,430.00 | 5,210.00 | 5,410.00 | 5,410.00 | 248,140 |
| 2026-01-13 | 5,300.00 | 5,340.00 | 5,280.00 | 5,280.00 | 5,280.00 | 104,155 |
| 2026-01-12 | 5,300.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 130,979 |
| 2026-01-09 | 5,210.00 | 5,450.00 | 5,200.00 | 5,300.00 | 5,300.00 | 178,088 |
| 2026-01-08 | 5,200.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 162,113 |
| 2026-01-07 | 5,290.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | 239,537 |
| 2026-01-06 | 5,330.00 | 5,360.00 | 5,280.00 | 5,290.00 | 5,290.00 | 180,452 |
| 2026-01-05 | 5,400.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,330.00 | 174,836 |
| 2026-01-02 | 5,420.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | 125,148 |
| 2025-12-30 | 5,460.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | 69,214 |
| 2025-12-29 | 5,490.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 110,555 |
| 2025-12-26 | 5,440.00 | 5,530.00 | 5,430.00 | 5,460.00 | 5,460.00 | 76,958 |
| 2025-12-24 | 5,390.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 84,234 |
| 2025-12-23 | 5,440.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | 68,913 |
| 2025-12-22 | 5,340.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | 59,940 |
| 2025-12-19 | 5,350.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,290.00 | 107,185 |
| 2025-12-18 | 5,380.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 68,573 |
| 2025-12-17 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 55,174 |
| 2025-12-16 | 5,490.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 96,618 |
| 2025-12-15 | 5,410.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 48,138 |
| 2025-12-12 | 5,500.00 | 5,510.00 | 5,460.00 | 5,480.00 | 5,480.00 | 67,779 |
| 2025-12-11 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 77,046 |
| 2025-12-10 | 5,490.00 | 5,490.00 | 5,430.00 | 5,450.00 | 5,450.00 | 57,607 |
| 2025-12-09 | 5,490.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 91,295 |
| 2025-12-08 | 5,440.00 | 6,200.00 | 5,340.00 | 5,490.00 | 5,490.00 | 579,538 |
| 2025-12-05 | 5,430.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | 87,930 |
| 2025-12-04 | 5,420.00 | 5,480.00 | 5,410.00 | 5,410.00 | 5,410.00 | 41,002 |
| 2025-12-03 | 5,420.00 | 5,510.00 | 5,410.00 | 5,460.00 | 5,460.00 | 74,699 |
| 2025-12-02 | 5,370.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,410.00 | 74,194 |
| 2025-12-01 | 5,450.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | 111,381 |
| 2025-11-28 | 5,430.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,420.00 | 64,258 |
| 2025-11-27 | 5,380.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,430.00 | 59,108 |
| 2025-11-26 | 5,340.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 90,609 |
| 2025-11-25 | 5,430.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | 73,230 |
| 2025-11-24 | 5,670.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,420.00 | 61,867 |
| 2025-11-21 | 5,690.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | 92,871 |
| 2025-11-20 | 5,500.00 | 5,790.00 | 5,470.00 | 5,630.00 | 5,630.00 | 213,834 |
| 2025-11-19 | 5,420.00 | 5,960.00 | 5,340.00 | 5,540.00 | 5,540.00 | 642,333 |
| 2025-11-18 | 5,450.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,310.00 | 62,216 |
| 2025-11-17 | 5,510.00 | 5,530.00 | 5,350.00 | 5,460.00 | 5,460.00 | 45,436 |
| 2025-11-14 | 5,580.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,510.00 | 84,734 |
| 2025-11-13 | 5,700.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | 66,536 |
| 2025-11-12 | 5,430.00 | 5,720.00 | 5,430.00 | 5,710.00 | 5,710.00 | 137,039 |
| 2025-11-11 | 5,480.00 | 5,530.00 | 5,340.00 | 5,420.00 | 5,420.00 | 63,749 |
| 2025-11-10 | 5,200.00 | 5,610.00 | 5,200.00 | 5,490.00 | 5,490.00 | 146,368 |
| 2025-11-07 | 5,250.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 80,028 |
| 2025-11-06 | 5,380.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 92,904 |
| 2025-11-05 | 5,450.00 | 5,450.00 | 5,200.00 | 5,340.00 | 5,340.00 | 190,777 |
| 2025-11-04 | 5,560.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | 200,966 |
| 2025-11-03 | 5,680.00 | 5,715.00 | 5,550.00 | 5,560.00 | 5,560.00 | 151,699 |
| 2025-10-31 | 5,750.00 | 5,750.00 | 5,710.00 | 5,710.00 | 5,710.00 | 57,664 |
| 2025-10-30 | 5,880.00 | 5,900.00 | 5,730.00 | 5,730.00 | 5,730.00 | 143,637 |
| 2025-10-29 | 5,950.00 | 5,960.00 | 5,830.00 | 5,850.00 | 5,850.00 | 78,095 |
| 2025-10-28 | 5,940.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,910.00 | 42,411 |
| 2025-10-27 | 6,070.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,920.00 | 94,032 |
| 2025-10-24 | 5,920.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 87,041 |
| 2025-10-23 | 5,920.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | 66,375 |
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.