Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,890.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 70,547 |
| 2025-10-21 | 5,940.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 111,990 |
| 2025-10-20 | 5,940.00 | 5,940.00 | 5,730.00 | 5,850.00 | 5,850.00 | 129,843 |
| 2025-10-17 | 6,170.00 | 6,180.00 | 5,570.00 | 5,940.00 | 5,940.00 | 258,301 |
| 2025-10-16 | 6,210.00 | 6,220.00 | 6,140.00 | 6,150.00 | 6,150.00 | 141,529 |
| 2025-10-15 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 6,200.00 | 46,603 |
| 2025-10-14 | 6,220.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,160.00 | 99,200 |
| 2025-10-13 | 6,150.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | 77,631 |
| 2025-10-10 | 6,270.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,230.00 | 152,547 |
| 2025-10-06 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 136,546 |
| 2025-10-02 | 6,360.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | 136,546 |
| 2025-10-01 | 6,430.00 | 6,440.00 | 6,340.00 | 6,360.00 | 6,360.00 | 34,447 |
| 2025-09-30 | 6,400.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,400.00 | 40,321 |
| 2025-09-29 | 6,480.00 | 6,490.00 | 6,390.00 | 6,440.00 | 6,440.00 | 28,728 |
| 2025-09-26 | 6,450.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | 51,188 |
| 2025-09-25 | 6,500.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,450.00 | 32,361 |
| 2025-09-24 | 6,520.00 | 6,520.00 | 6,430.00 | 6,430.00 | 6,430.00 | 71,305 |
| 2025-09-23 | 6,580.00 | 6,620.00 | 6,180.00 | 6,520.00 | 6,520.00 | 68,375 |
| 2025-09-22 | 6,630.00 | 6,640.00 | 6,590.00 | 6,600.00 | 6,600.00 | 39,390 |
| 2025-09-19 | 6,660.00 | 6,660.00 | 6,590.00 | 6,630.00 | 6,630.00 | 48,810 |
| 2025-09-18 | 6,710.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | 39,969 |
| 2025-09-17 | 6,610.00 | 6,670.00 | 6,590.00 | 6,650.00 | 6,650.00 | 59,383 |
| 2025-09-16 | 6,600.00 | 6,640.00 | 6,600.00 | 6,620.00 | 6,620.00 | 45,886 |
| 2025-09-15 | 6,580.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,610.00 | 67,476 |
| 2025-09-12 | 6,610.00 | 6,630.00 | 6,570.00 | 6,580.00 | 6,580.00 | 37,460 |
| 2025-09-11 | 6,640.00 | 6,640.00 | 6,550.00 | 6,550.00 | 6,550.00 | 45,151 |
| 2025-09-10 | 6,540.00 | 6,610.00 | 6,540.00 | 6,600.00 | 6,600.00 | 44,711 |
| 2025-09-09 | 6,550.00 | 6,620.00 | 6,550.00 | 6,560.00 | 6,560.00 | 36,130 |
| 2025-09-08 | 6,570.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | 20,316 |
| 2025-09-05 | 6,610.00 | 6,610.00 | 6,530.00 | 6,550.00 | 6,550.00 | 34,840 |
| 2025-09-04 | 6,480.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 35,933 |
| 2025-09-03 | 6,420.00 | 6,495.00 | 6,420.00 | 6,470.00 | 6,470.00 | 28,755 |
| 2025-09-02 | 6,410.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,430.00 | 44,430 |
| 2025-09-01 | 6,600.00 | 6,600.00 | 6,410.00 | 6,420.00 | 6,420.00 | 74,207 |
| 2025-08-29 | 6,610.00 | 6,650.00 | 6,570.00 | 6,590.00 | 6,590.00 | 43,565 |
| 2025-08-28 | 6,630.00 | 6,670.00 | 6,610.00 | 6,620.00 | 6,620.00 | 41,136 |
| 2025-08-27 | 6,740.00 | 6,740.00 | 6,640.00 | 6,640.00 | 6,640.00 | 43,816 |
| 2025-08-26 | 6,710.00 | 6,780.00 | 6,700.00 | 6,720.00 | 6,720.00 | 25,117 |
| 2025-08-25 | 6,740.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,720.00 | 49,499 |
| 2025-08-22 | 6,720.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 40,171 |
| 2025-08-21 | 6,720.00 | 6,750.00 | 6,690.00 | 6,720.00 | 6,720.00 | 21,199 |
| 2025-08-20 | 6,690.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,700.00 | 48,812 |
| 2025-08-19 | 6,770.00 | 6,780.00 | 6,690.00 | 6,700.00 | 6,700.00 | 41,171 |
| 2025-08-18 | 6,850.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | 44,621 |
| 2025-08-14 | 6,870.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,850.00 | 42,137 |
| 2025-08-13 | 6,810.00 | 6,890.00 | 6,770.00 | 6,890.00 | 6,890.00 | 54,366 |
| 2025-08-12 | 6,780.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,770.00 | 59,966 |
| 2025-08-11 | 6,970.00 | 6,970.00 | 6,820.00 | 6,820.00 | 6,820.00 | 79,125 |
| 2025-08-08 | 6,980.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,930.00 | 153,431 |
| 2025-08-07 | 6,870.00 | 6,950.00 | 6,860.00 | 6,940.00 | 6,940.00 | 54,847 |
| 2025-08-06 | 6,780.00 | 7,020.00 | 6,770.00 | 6,920.00 | 6,920.00 | 126,302 |
| 2025-08-05 | 6,760.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,760.00 | 58,994 |
| 2025-08-04 | 6,640.00 | 6,830.00 | 6,630.00 | 6,760.00 | 6,760.00 | 50,880 |
| 2025-08-01 | 6,800.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 95,074 |
| 2025-07-31 | 6,790.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | 37,655 |
| 2025-07-30 | 6,800.00 | 6,820.00 | 6,750.00 | 6,750.00 | 6,750.00 | 54,367 |
| 2025-07-29 | 6,780.00 | 6,840.00 | 6,720.00 | 6,770.00 | 6,770.00 | 54,689 |
| 2025-07-28 | 6,980.00 | 6,980.00 | 6,730.00 | 6,750.00 | 6,750.00 | 186,351 |
| 2025-07-25 | 6,960.00 | 6,980.00 | 6,900.00 | 6,900.00 | 6,900.00 | 77,788 |
| 2025-07-24 | 6,980.00 | 7,000.00 | 6,940.00 | 6,950.00 | 6,950.00 | 48,190 |
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.