Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,610.00 | 6,750.00 | 6,610.00 | 6,690.00 | 6,690.00 | 81,208 |
| 2025-04-22 | 6,510.00 | 6,690.00 | 6,460.00 | 6,570.00 | 6,570.00 | 45,779 |
| 2025-04-21 | 6,660.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | 54,209 |
| 2025-04-18 | 6,480.00 | 6,680.00 | 6,440.00 | 6,580.00 | 6,580.00 | 111,309 |
| 2025-04-17 | 6,400.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | 43,986 |
| 2025-04-16 | 6,460.00 | 6,480.00 | 6,390.00 | 6,400.00 | 6,400.00 | 49,179 |
| 2025-04-15 | 6,340.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,450.00 | 98,339 |
| 2025-04-14 | 6,380.00 | 6,470.00 | 6,360.00 | 6,380.00 | 6,380.00 | 120,208 |
| 2025-04-11 | 6,390.00 | 6,410.00 | 6,270.00 | 6,370.00 | 6,370.00 | 66,372 |
| 2025-04-10 | 6,540.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,480.00 | 103,136 |
| 2025-04-09 | 6,500.00 | 6,510.00 | 6,260.00 | 6,280.00 | 6,280.00 | 96,758 |
| 2025-04-08 | 6,600.00 | 6,650.00 | 6,510.00 | 6,520.00 | 6,520.00 | 64,530 |
| 2025-04-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,520.00 | 6,520.00 | 148,188 |
| 2025-04-04 | 6,570.00 | 6,820.00 | 6,570.00 | 6,780.00 | 6,780.00 | 103,558 |
| 2025-04-03 | 6,740.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,680.00 | 108,706 |
| 2025-04-02 | 6,880.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,750.00 | 87,735 |
| 2025-04-01 | 6,730.00 | 6,860.00 | 6,560.00 | 6,820.00 | 6,820.00 | 143,856 |
| 2025-03-31 | 6,820.00 | 6,860.00 | 6,710.00 | 6,730.00 | 6,730.00 | 104,266 |
| 2025-03-28 | 6,960.00 | 6,970.00 | 6,820.00 | 6,820.00 | 6,820.00 | 233,198 |
| 2025-03-27 | 7,020.00 | 7,030.00 | 6,910.00 | 6,940.00 | 6,940.00 | 296,597 |
| 2025-03-26 | 7,040.00 | 7,080.00 | 7,010.00 | 7,020.00 | 7,020.00 | 148,657 |
| 2025-03-25 | 7,040.00 | 7,070.00 | 7,010.00 | 7,040.00 | 7,040.00 | 96,805 |
| 2025-03-24 | 7,050.00 | 7,050.00 | 7,020.00 | 7,040.00 | 7,040.00 | 89,631 |
| 2025-03-21 | 7,060.00 | 7,060.00 | 7,010.00 | 7,050.00 | 7,050.00 | 139,470 |
| 2025-03-20 | 7,060.00 | 7,080.00 | 7,040.00 | 7,050.00 | 7,050.00 | 94,998 |
| 2025-03-19 | 7,070.00 | 7,130.00 | 7,040.00 | 7,050.00 | 7,050.00 | 89,365 |
| 2025-03-18 | 7,130.00 | 7,140.00 | 7,050.00 | 7,070.00 | 7,070.00 | 129,454 |
| 2025-03-17 | 7,100.00 | 7,180.00 | 7,080.00 | 7,120.00 | 7,120.00 | 110,979 |
| 2025-03-14 | 7,120.00 | 7,120.00 | 7,080.00 | 7,080.00 | 7,080.00 | 89,396 |
| 2025-03-13 | 7,100.00 | 7,150.00 | 7,070.00 | 7,120.00 | 7,120.00 | 111,034 |
| 2025-03-12 | 7,030.00 | 7,060.00 | 7,010.00 | 7,060.00 | 7,060.00 | 108,424 |
| 2025-03-11 | 7,050.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 190,015 |
| 2025-03-10 | 7,150.00 | 7,160.00 | 7,060.00 | 7,090.00 | 7,090.00 | 111,366 |
| 2025-03-07 | 7,050.00 | 7,220.00 | 6,960.00 | 7,150.00 | 7,150.00 | 192,691 |
| 2025-03-06 | 7,040.00 | 7,120.00 | 7,040.00 | 7,090.00 | 7,090.00 | 191,890 |
| 2025-03-05 | 7,020.00 | 7,130.00 | 7,020.00 | 7,040.00 | 7,040.00 | 184,771 |
| 2025-03-04 | 7,050.00 | 7,190.00 | 7,010.00 | 7,050.00 | 7,050.00 | 328,389 |
| 2025-02-28 | 7,310.00 | 7,330.00 | 7,050.00 | 7,050.00 | 7,050.00 | 855,424 |
| 2025-02-27 | 7,320.00 | 7,390.00 | 7,270.00 | 7,360.00 | 7,360.00 | 189,603 |
| 2025-02-26 | 7,340.00 | 7,350.00 | 7,270.00 | 7,320.00 | 7,320.00 | 239,689 |
| 2025-02-25 | 7,400.00 | 7,410.00 | 7,330.00 | 7,340.00 | 7,340.00 | 262,082 |
| 2025-02-24 | 7,370.00 | 7,440.00 | 7,330.00 | 7,400.00 | 7,400.00 | 236,247 |
| 2025-02-21 | 7,300.00 | 7,410.00 | 7,290.00 | 7,410.00 | 7,410.00 | 379,637 |
| 2025-02-20 | 7,290.00 | 7,400.00 | 7,230.00 | 7,300.00 | 7,300.00 | 414,980 |
| 2025-02-19 | 7,280.00 | 7,300.00 | 7,210.00 | 7,280.00 | 7,280.00 | 312,444 |
| 2025-02-18 | 7,360.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,280.00 | 290,924 |
| 2025-02-17 | 7,300.00 | 7,430.00 | 7,290.00 | 7,350.00 | 7,350.00 | 233,946 |
| 2025-02-14 | 7,310.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 181,683 |
| 2025-02-13 | 7,210.00 | 7,320.00 | 7,200.00 | 7,300.00 | 7,300.00 | 133,067 |
| 2025-02-12 | 7,310.00 | 7,310.00 | 7,210.00 | 7,230.00 | 7,230.00 | 115,718 |
| 2025-02-11 | 7,370.00 | 7,380.00 | 7,250.00 | 7,310.00 | 7,310.00 | 139,256 |
| 2025-02-10 | 7,280.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 166,660 |
| 2025-02-07 | 7,350.00 | 7,380.00 | 7,300.00 | 7,350.00 | 7,350.00 | 112,117 |
| 2025-02-06 | 7,300.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,350.00 | 125,953 |
| 2025-02-05 | 7,200.00 | 7,340.00 | 7,200.00 | 7,330.00 | 7,330.00 | 109,421 |
| 2025-02-04 | 7,140.00 | 7,250.00 | 7,140.00 | 7,200.00 | 7,200.00 | 131,762 |
| 2025-02-03 | 7,340.00 | 7,350.00 | 7,110.00 | 7,130.00 | 7,130.00 | 256,589 |
| 2025-01-31 | 7,450.00 | 7,560.00 | 7,340.00 | 7,380.00 | 7,380.00 | 200,203 |
| 2025-01-24 | 7,470.00 | 7,500.00 | 7,370.00 | 7,450.00 | 7,450.00 | 195,907 |
| 2025-01-23 | 7,500.00 | 7,630.00 | 7,430.00 | 7,450.00 | 7,450.00 | 257,004 |
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.