Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,010.00 | 7,020.00 | 6,950.00 | 6,970.00 | 6,970.00 | 61,756 |
| 2025-07-22 | 7,000.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,980.00 | 74,437 |
| 2025-07-21 | 7,000.00 | 7,030.00 | 6,960.00 | 7,000.00 | 7,000.00 | 110,628 |
| 2025-07-18 | 7,020.00 | 7,080.00 | 7,010.00 | 7,040.00 | 7,040.00 | 92,956 |
| 2025-07-17 | 7,080.00 | 7,090.00 | 7,010.00 | 7,080.00 | 7,080.00 | 106,531 |
| 2025-07-16 | 7,200.00 | 7,210.00 | 7,080.00 | 7,080.00 | 7,080.00 | 117,705 |
| 2025-07-15 | 7,250.00 | 7,250.00 | 7,150.00 | 7,160.00 | 7,160.00 | 126,444 |
| 2025-07-14 | 7,230.00 | 7,330.00 | 7,170.00 | 7,260.00 | 7,260.00 | 173,519 |
| 2025-07-11 | 7,320.00 | 7,330.00 | 7,220.00 | 7,230.00 | 7,230.00 | 128,437 |
| 2025-07-10 | 7,240.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 192,009 |
| 2025-07-09 | 7,240.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 77,741 |
| 2025-07-08 | 7,170.00 | 7,250.00 | 7,110.00 | 7,250.00 | 7,250.00 | 128,133 |
| 2025-07-07 | 7,180.00 | 7,190.00 | 7,040.00 | 7,160.00 | 7,160.00 | 79,386 |
| 2025-07-04 | 7,200.00 | 7,200.00 | 7,110.00 | 7,160.00 | 7,160.00 | 106,788 |
| 2025-07-03 | 7,200.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 112,041 |
| 2025-07-02 | 7,140.00 | 7,190.00 | 7,060.00 | 7,150.00 | 7,150.00 | 97,186 |
| 2025-07-01 | 7,040.00 | 7,180.00 | 7,040.00 | 7,110.00 | 7,110.00 | 112,349 |
| 2025-06-30 | 7,080.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | 79,239 |
| 2025-06-27 | 7,230.00 | 7,230.00 | 7,030.00 | 7,060.00 | 7,060.00 | 108,886 |
| 2025-06-26 | 7,340.00 | 7,340.00 | 7,090.00 | 7,170.00 | 7,170.00 | 208,014 |
| 2025-06-25 | 7,420.00 | 7,500.00 | 7,240.00 | 7,330.00 | 7,330.00 | 222,443 |
| 2025-06-24 | 7,250.00 | 7,310.00 | 7,170.00 | 7,300.00 | 7,300.00 | 367,807 |
| 2025-06-23 | 7,050.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,980.00 | 147,048 |
| 2025-06-20 | 7,250.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,190.00 | 327,173 |
| 2025-06-19 | 7,040.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | 415,061 |
| 2025-06-18 | 6,740.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 98,774 |
| 2025-06-17 | 6,830.00 | 6,830.00 | 6,720.00 | 6,740.00 | 6,740.00 | 126,247 |
| 2025-06-16 | 6,710.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | 100,813 |
| 2025-06-13 | 7,030.00 | 7,030.00 | 6,740.00 | 6,800.00 | 6,800.00 | 239,991 |
| 2025-06-12 | 7,050.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 108,997 |
| 2025-06-11 | 7,060.00 | 7,070.00 | 6,990.00 | 7,050.00 | 7,050.00 | 91,184 |
| 2025-06-10 | 7,000.00 | 7,130.00 | 6,920.00 | 7,030.00 | 7,030.00 | 198,952 |
| 2025-06-09 | 6,880.00 | 7,050.00 | 6,870.00 | 6,970.00 | 6,970.00 | 158,522 |
| 2025-06-05 | 6,790.00 | 6,920.00 | 6,730.00 | 6,850.00 | 6,850.00 | 154,549 |
| 2025-06-04 | 6,700.00 | 6,730.00 | 6,660.00 | 6,720.00 | 6,720.00 | 65,236 |
| 2025-06-02 | 6,650.00 | 6,650.00 | 6,590.00 | 6,620.00 | 6,620.00 | 96,779 |
| 2025-05-30 | 6,720.00 | 6,720.00 | 6,650.00 | 6,650.00 | 6,650.00 | 76,157 |
| 2025-05-29 | 6,700.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 131,743 |
| 2025-05-28 | 6,650.00 | 6,740.00 | 6,640.00 | 6,670.00 | 6,670.00 | 119,741 |
| 2025-05-27 | 6,680.00 | 6,700.00 | 6,600.00 | 6,630.00 | 6,630.00 | 104,176 |
| 2025-05-26 | 6,730.00 | 6,740.00 | 6,680.00 | 6,690.00 | 6,690.00 | 79,076 |
| 2025-05-23 | 6,810.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,710.00 | 115,639 |
| 2025-05-22 | 6,900.00 | 6,920.00 | 6,770.00 | 6,830.00 | 6,830.00 | 91,723 |
| 2025-05-21 | 6,700.00 | 6,810.00 | 6,700.00 | 6,800.00 | 6,800.00 | 77,506 |
| 2025-05-20 | 6,850.00 | 6,920.00 | 6,760.00 | 6,780.00 | 6,780.00 | 94,926 |
| 2025-05-19 | 6,960.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | 126,285 |
| 2025-05-16 | 7,000.00 | 7,080.00 | 6,780.00 | 7,010.00 | 7,010.00 | 287,857 |
| 2025-05-15 | 6,930.00 | 6,930.00 | 6,860.00 | 6,900.00 | 6,900.00 | 63,276 |
| 2025-05-14 | 6,900.00 | 6,900.00 | 6,820.00 | 6,870.00 | 6,870.00 | 82,838 |
| 2025-05-13 | 6,960.00 | 7,040.00 | 6,870.00 | 6,870.00 | 6,870.00 | 83,559 |
| 2025-05-12 | 6,920.00 | 6,970.00 | 6,870.00 | 6,950.00 | 6,950.00 | 89,071 |
| 2025-05-09 | 6,980.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,880.00 | 86,656 |
| 2025-05-08 | 7,070.00 | 7,120.00 | 6,870.00 | 6,970.00 | 6,970.00 | 136,256 |
| 2025-05-07 | 6,930.00 | 7,160.00 | 6,930.00 | 7,080.00 | 7,080.00 | 426,548 |
| 2025-05-02 | 6,710.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,770.00 | 61,596 |
| 2025-04-30 | 6,780.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,700.00 | 93,287 |
| 2025-04-29 | 6,790.00 | 6,800.00 | 6,680.00 | 6,780.00 | 6,780.00 | 80,992 |
| 2025-04-28 | 6,800.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,770.00 | 60,683 |
| 2025-04-25 | 6,770.00 | 6,820.00 | 6,725.00 | 6,800.00 | 6,800.00 | 109,388 |
| 2025-04-24 | 6,680.00 | 6,780.00 | 6,660.00 | 6,740.00 | 6,740.00 | 71,733 |
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.