Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 7,460.00 | 7,550.00 | 7,410.00 | 7,510.00 | 7,510.00 | 235,289 |
| 2025-01-21 | 7,480.00 | 7,490.00 | 7,400.00 | 7,450.00 | 7,450.00 | 156,372 |
| 2025-01-20 | 7,490.00 | 7,540.00 | 7,430.00 | 7,470.00 | 7,470.00 | 148,674 |
| 2025-01-17 | 7,410.00 | 7,540.00 | 7,410.00 | 7,490.00 | 7,490.00 | 206,041 |
| 2025-01-16 | 7,470.00 | 7,480.00 | 7,400.00 | 7,410.00 | 7,410.00 | 141,855 |
| 2025-01-15 | 7,390.00 | 7,490.00 | 7,380.00 | 7,440.00 | 7,440.00 | 190,069 |
| 2025-01-14 | 7,320.00 | 7,430.00 | 7,250.00 | 7,390.00 | 7,390.00 | 188,350 |
| 2025-01-13 | 7,450.00 | 7,480.00 | 7,310.00 | 7,320.00 | 7,320.00 | 293,824 |
| 2025-01-10 | 7,550.00 | 7,550.00 | 7,430.00 | 7,450.00 | 7,450.00 | 249,253 |
| 2025-01-09 | 7,600.00 | 7,610.00 | 7,500.00 | 7,550.00 | 7,550.00 | 275,044 |
| 2025-01-08 | 7,800.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,610.00 | 411,299 |
| 2025-01-07 | 7,600.00 | 7,850.00 | 7,500.00 | 7,720.00 | 7,720.00 | 797,098 |
| 2025-01-06 | 7,610.00 | 7,610.00 | 7,320.00 | 7,560.00 | 7,560.00 | 807,203 |
| 2025-01-03 | 7,150.00 | 7,430.00 | 7,080.00 | 7,400.00 | 7,400.00 | 1,180,523 |
| 2025-01-02 | 7,490.00 | 7,490.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1,750,244 |
| 2024-12-30 | 7,060.00 | 7,790.00 | 6,920.00 | 7,500.00 | 7,500.00 | 7,170,965 |
| 2024-12-27 | 8,310.00 | 8,400.00 | 7,800.00 | 8,210.00 | 8,210.00 | 127,567 |
| 2024-12-26 | 8,420.00 | 8,450.00 | 8,300.00 | 8,310.00 | 8,310.00 | 116,151 |
| 2024-12-24 | 8,540.00 | 8,540.00 | 8,310.00 | 8,370.00 | 8,370.00 | 115,236 |
| 2024-12-23 | 8,470.00 | 8,520.00 | 8,450.00 | 8,460.00 | 8,460.00 | 76,592 |
| 2024-12-20 | 8,530.00 | 8,530.00 | 8,410.00 | 8,470.00 | 8,470.00 | 65,128 |
| 2024-12-19 | 8,550.00 | 8,600.00 | 8,500.00 | 8,530.00 | 8,530.00 | 145,380 |
| 2024-12-18 | 8,600.00 | 8,720.00 | 8,560.00 | 8,720.00 | 8,720.00 | 51,900 |
| 2024-12-17 | 8,830.00 | 8,830.00 | 8,570.00 | 8,600.00 | 8,600.00 | 165,232 |
| 2024-12-16 | 8,950.00 | 9,010.00 | 8,500.00 | 8,840.00 | 8,840.00 | 67,349 |
| 2024-12-13 | 8,800.00 | 8,940.00 | 8,790.00 | 8,890.00 | 8,890.00 | 68,934 |
| 2024-12-12 | 8,860.00 | 8,950.00 | 8,750.00 | 8,800.00 | 8,800.00 | 81,674 |
| 2024-12-11 | 8,740.00 | 8,900.00 | 8,580.00 | 8,860.00 | 8,860.00 | 118,791 |
| 2024-12-10 | 8,420.00 | 8,760.00 | 8,420.00 | 8,740.00 | 8,740.00 | 96,631 |
| 2024-12-09 | 8,860.00 | 8,860.00 | 8,420.00 | 8,420.00 | 8,420.00 | 231,402 |
| 2024-12-06 | 9,000.00 | 9,050.00 | 8,730.00 | 8,990.00 | 8,990.00 | 139,710 |
| 2024-12-05 | 9,140.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,920.00 | 135,892 |
| 2024-12-04 | 9,000.00 | 9,260.00 | 8,800.00 | 9,120.00 | 9,120.00 | 182,096 |
| 2024-12-03 | 9,310.00 | 9,410.00 | 9,290.00 | 9,380.00 | 9,380.00 | 78,961 |
| 2024-12-02 | 9,800.00 | 9,820.00 | 9,300.00 | 9,300.00 | 9,300.00 | 176,182 |
| 2024-11-29 | 9,500.00 | 9,850.00 | 9,120.00 | 9,780.00 | 9,780.00 | 422,547 |
| 2024-11-28 | 9,560.00 | 9,560.00 | 9,390.00 | 9,450.00 | 9,450.00 | 79,052 |
| 2024-11-27 | 9,680.00 | 9,720.00 | 9,450.00 | 9,560.00 | 9,560.00 | 161,344 |
| 2024-11-26 | 9,350.00 | 9,670.00 | 9,210.00 | 9,610.00 | 9,610.00 | 276,334 |
| 2024-11-25 | 9,170.00 | 9,350.00 | 9,170.00 | 9,300.00 | 9,300.00 | 135,751 |
| 2024-11-22 | 9,070.00 | 9,170.00 | 9,050.00 | 9,090.00 | 9,090.00 | 93,051 |
| 2024-11-21 | 9,120.00 | 9,210.00 | 9,050.00 | 9,160.00 | 9,160.00 | 62,516 |
| 2024-11-20 | 9,200.00 | 9,200.00 | 9,100.00 | 9,120.00 | 9,120.00 | 55,226 |
| 2024-11-19 | 9,120.00 | 9,220.00 | 9,060.00 | 9,150.00 | 9,150.00 | 76,838 |
| 2024-11-18 | 9,000.00 | 9,190.00 | 8,810.00 | 9,120.00 | 9,120.00 | 106,396 |
| 2024-11-15 | 8,790.00 | 9,060.00 | 8,770.00 | 9,000.00 | 9,000.00 | 143,747 |
| 2024-11-14 | 8,850.00 | 8,950.00 | 8,760.00 | 8,780.00 | 8,780.00 | 86,382 |
| 2024-11-13 | 8,910.00 | 8,990.00 | 8,730.00 | 8,880.00 | 8,880.00 | 192,630 |
| 2024-11-12 | 9,220.00 | 9,240.00 | 8,910.00 | 9,000.00 | 9,000.00 | 173,537 |
| 2024-11-11 | 9,360.00 | 9,450.00 | 9,050.00 | 9,220.00 | 9,220.00 | 200,120 |
| 2024-11-08 | 9,600.00 | 9,660.00 | 9,250.00 | 9,370.00 | 9,370.00 | 158,748 |
| 2024-11-07 | 9,690.00 | 9,690.00 | 9,440.00 | 9,580.00 | 9,580.00 | 166,430 |
| 2024-11-06 | 9,660.00 | 9,970.00 | 9,520.00 | 9,790.00 | 9,790.00 | 392,861 |
| 2024-11-05 | 9,560.00 | 9,780.00 | 9,470.00 | 9,570.00 | 9,570.00 | 269,502 |
| 2024-11-04 | 9,790.00 | 10,600.00 | 9,600.00 | 9,630.00 | 9,630.00 | 1,886,250 |
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.