Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,830.00 | 8,870.00 | 8,800.00 | 8,840.00 | 8,840.00 | 58,468 |
| 2024-10-24 | 8,860.00 | 8,870.00 | 8,760.00 | 8,820.00 | 8,820.00 | 31,081 |
| 2024-10-23 | 8,850.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,860.00 | 43,413 |
| 2024-10-22 | 8,970.00 | 9,030.00 | 8,820.00 | 8,850.00 | 8,850.00 | 92,682 |
| 2024-10-21 | 8,850.00 | 9,070.00 | 8,800.00 | 9,050.00 | 9,050.00 | 136,830 |
| 2024-10-18 | 8,860.00 | 8,930.00 | 8,790.00 | 8,800.00 | 8,800.00 | 88,742 |
| 2024-10-17 | 8,900.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 100,033 |
| 2024-10-16 | 8,950.00 | 8,950.00 | 8,800.00 | 8,860.00 | 8,860.00 | 47,435 |
| 2024-10-15 | 9,010.00 | 9,010.00 | 8,850.00 | 8,890.00 | 8,890.00 | 63,691 |
| 2024-10-14 | 8,820.00 | 8,940.00 | 8,810.00 | 8,910.00 | 8,910.00 | 58,482 |
| 2024-10-11 | 8,920.00 | 9,010.00 | 8,880.00 | 8,880.00 | 8,880.00 | 74,074 |
| 2024-10-10 | 8,810.00 | 9,080.00 | 8,800.00 | 8,980.00 | 8,980.00 | 160,237 |
| 2024-10-08 | 8,820.00 | 8,830.00 | 8,710.00 | 8,750.00 | 8,750.00 | 81,336 |
| 2024-10-07 | 8,890.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,820.00 | 84,758 |
| 2024-10-04 | 8,850.00 | 8,920.00 | 8,810.00 | 8,850.00 | 8,850.00 | 83,707 |
| 2024-10-02 | 8,880.00 | 8,990.00 | 8,850.00 | 8,950.00 | 8,950.00 | 55,214 |
| 2024-09-30 | 9,320.00 | 9,320.00 | 8,970.00 | 9,010.00 | 9,010.00 | 137,043 |
| 2024-09-27 | 9,260.00 | 9,360.00 | 9,230.00 | 9,240.00 | 9,240.00 | 189,360 |
| 2024-09-26 | 9,000.00 | 9,110.00 | 8,970.00 | 9,100.00 | 9,100.00 | 70,937 |
| 2024-09-25 | 8,880.00 | 9,140.00 | 8,880.00 | 8,990.00 | 8,990.00 | 98,481 |
| 2024-09-24 | 8,980.00 | 8,990.00 | 8,860.00 | 8,940.00 | 8,940.00 | 72,163 |
| 2024-09-23 | 9,080.00 | 9,080.00 | 8,950.00 | 8,960.00 | 8,960.00 | 118,221 |
| 2024-09-20 | 9,120.00 | 9,170.00 | 8,970.00 | 9,120.00 | 9,120.00 | 171,373 |
| 2024-09-19 | 9,150.00 | 9,200.00 | 9,020.00 | 9,090.00 | 9,090.00 | 91,569 |
| 2024-09-13 | 9,160.00 | 9,160.00 | 8,960.00 | 9,020.00 | 9,020.00 | 57,939 |
| 2024-09-12 | 9,040.00 | 9,130.00 | 9,010.00 | 9,050.00 | 9,050.00 | 63,432 |
| 2024-09-11 | 9,080.00 | 9,350.00 | 8,970.00 | 8,980.00 | 8,980.00 | 126,413 |
| 2024-09-10 | 8,880.00 | 9,060.00 | 8,840.00 | 8,950.00 | 8,950.00 | 111,178 |
| 2024-09-09 | 8,920.00 | 8,920.00 | 8,710.00 | 8,880.00 | 8,880.00 | 88,645 |
| 2024-09-06 | 9,160.00 | 9,160.00 | 8,850.00 | 8,960.00 | 8,960.00 | 100,057 |
| 2024-09-05 | 8,850.00 | 9,260.00 | 8,850.00 | 9,040.00 | 9,040.00 | 131,875 |
| 2024-09-04 | 8,970.00 | 9,000.00 | 8,810.00 | 8,850.00 | 8,850.00 | 160,653 |
| 2024-09-03 | 9,320.00 | 9,380.00 | 9,110.00 | 9,120.00 | 9,120.00 | 100,604 |
| 2024-09-02 | 9,510.00 | 9,510.00 | 9,350.00 | 9,400.00 | 9,400.00 | 57,941 |
| 2024-08-30 | 9,540.00 | 9,540.00 | 9,370.00 | 9,490.00 | 9,490.00 | 66,311 |
| 2024-08-29 | 9,450.00 | 9,500.00 | 9,350.00 | 9,470.00 | 9,470.00 | 70,791 |
| 2024-08-28 | 9,490.00 | 9,500.00 | 9,350.00 | 9,450.00 | 9,450.00 | 70,328 |
| 2024-08-27 | 9,600.00 | 9,600.00 | 9,320.00 | 9,490.00 | 9,490.00 | 111,024 |
| 2024-08-26 | 9,010.00 | 9,530.00 | 9,000.00 | 9,470.00 | 9,470.00 | 295,587 |
| 2024-08-23 | 8,980.00 | 9,100.00 | 8,810.00 | 8,990.00 | 8,990.00 | 52,613 |
| 2024-08-22 | 9,180.00 | 9,220.00 | 8,960.00 | 8,980.00 | 8,980.00 | 90,678 |
| 2024-08-21 | 8,920.00 | 9,280.00 | 8,800.00 | 9,190.00 | 9,190.00 | 207,443 |
| 2024-08-20 | 8,540.00 | 8,970.00 | 8,540.00 | 8,930.00 | 8,930.00 | 193,060 |
| 2024-08-19 | 8,700.00 | 8,720.00 | 8,550.00 | 8,550.00 | 8,550.00 | 106,860 |
| 2024-08-16 | 8,670.00 | 8,730.00 | 8,620.00 | 8,690.00 | 8,690.00 | 95,996 |
| 2024-08-14 | 8,700.00 | 8,750.00 | 8,530.00 | 8,650.00 | 8,650.00 | 142,639 |
| 2024-08-13 | 8,780.00 | 8,780.00 | 8,540.00 | 8,600.00 | 8,600.00 | 149,506 |
| 2024-08-12 | 8,710.00 | 8,820.00 | 8,660.00 | 8,730.00 | 8,730.00 | 83,868 |
| 2024-08-09 | 8,840.00 | 8,840.00 | 8,620.00 | 8,700.00 | 8,700.00 | 137,245 |
| 2024-08-08 | 8,770.00 | 8,790.00 | 8,590.00 | 8,710.00 | 8,710.00 | 110,318 |
| 2024-08-07 | 8,880.00 | 8,880.00 | 8,600.00 | 8,790.00 | 8,790.00 | 278,234 |
| 2024-08-06 | 8,470.00 | 9,190.00 | 8,470.00 | 8,880.00 | 8,880.00 | 267,012 |
| 2024-08-05 | 9,460.00 | 9,460.00 | 8,300.00 | 8,770.00 | 8,770.00 | 419,316 |
| 2024-08-02 | 9,600.00 | 9,680.00 | 9,470.00 | 9,490.00 | 9,490.00 | 133,110 |
| 2024-08-01 | 9,700.00 | 9,730.00 | 9,600.00 | 9,710.00 | 9,710.00 | 86,960 |
| 2024-07-31 | 9,660.00 | 9,730.00 | 9,600.00 | 9,610.00 | 9,610.00 | 85,721 |
| 2024-07-30 | 9,830.00 | 9,890.00 | 9,600.00 | 9,660.00 | 9,660.00 | 198,393 |
| 2024-07-29 | 9,830.00 | 9,890.00 | 9,800.00 | 9,830.00 | 9,830.00 | 60,805 |
| 2024-07-26 | 9,860.00 | 9,950.00 | 9,830.00 | 9,830.00 | 9,830.00 | 87,032 |
| 2024-07-25 | 9,930.00 | 10,070.00 | 9,820.00 | 9,860.00 | 9,860.00 | 153,375 |
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.