Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 5,410.00
-90.00 (-1.64%)
Dec 30, 2025, 3:30 PM KST
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,460.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 69,214 |
| Dec 29, 2025 | 5,490.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.73% | 110,555 |
| Dec 26, 2025 | 5,440.00 | 5,530.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 76,958 |
| Dec 24, 2025 | 5,390.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.49% | 84,234 |
| Dec 23, 2025 | 5,440.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.19% | 68,913 |
| Dec 22, 2025 | 5,340.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.51% | 59,940 |
| Dec 19, 2025 | 5,350.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.75% | 107,185 |
| Dec 18, 2025 | 5,380.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 68,573 |
| Dec 17, 2025 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.37% | 55,173 |
| Dec 16, 2025 | 5,490.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.00% | 96,618 |
| Dec 15, 2025 | 5,410.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 48,138 |
| Dec 12, 2025 | 5,500.00 | 5,510.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.55% | 67,779 |
| Dec 11, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 77,046 |
| Dec 10, 2025 | 5,490.00 | 5,490.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.73% | 57,607 |
| Dec 9, 2025 | 5,490.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | - | 91,295 |
| Dec 8, 2025 | 5,440.00 | 6,200.00 | 5,340.00 | 5,490.00 | 5,490.00 | 1.67% | 579,538 |
| Dec 5, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.18% | 87,930 |
| Dec 4, 2025 | 5,420.00 | 5,480.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.92% | 41,001 |
| Dec 3, 2025 | 5,420.00 | 5,510.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.92% | 74,699 |
| Dec 2, 2025 | 5,370.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.74% | 74,194 |
| Dec 1, 2025 | 5,450.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.92% | 111,376 |
| Nov 28, 2025 | 5,430.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.18% | 64,258 |
| Nov 27, 2025 | 5,380.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,430.00 | 1.50% | 59,108 |
| Nov 26, 2025 | 5,340.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.75% | 90,609 |
| Nov 25, 2025 | 5,430.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.03% | 73,230 |
| Nov 24, 2025 | 5,670.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,420.00 | -3.04% | 61,867 |
| Nov 21, 2025 | 5,690.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.71% | 92,871 |
| Nov 20, 2025 | 5,500.00 | 5,790.00 | 5,470.00 | 5,630.00 | 5,630.00 | 1.62% | 213,834 |
| Nov 19, 2025 | 5,420.00 | 5,960.00 | 5,340.00 | 5,540.00 | 5,540.00 | 4.33% | 642,333 |
| Nov 18, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.75% | 62,216 |
| Nov 17, 2025 | 5,510.00 | 5,530.00 | 5,350.00 | 5,460.00 | 5,460.00 | -0.91% | 45,436 |
| Nov 14, 2025 | 5,580.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.30% | 84,734 |
| Nov 13, 2025 | 5,700.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.23% | 66,536 |
| Nov 12, 2025 | 5,430.00 | 5,720.00 | 5,430.00 | 5,710.00 | 5,710.00 | 5.35% | 137,039 |
| Nov 11, 2025 | 5,480.00 | 5,530.00 | 5,340.00 | 5,420.00 | 5,420.00 | -1.28% | 63,749 |
| Nov 10, 2025 | 5,200.00 | 5,610.00 | 5,200.00 | 5,490.00 | 5,490.00 | 4.57% | 146,368 |
| Nov 7, 2025 | 5,250.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.05% | 80,028 |
| Nov 6, 2025 | 5,380.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.37% | 92,904 |
| Nov 5, 2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,340.00 | 5,340.00 | -2.02% | 190,777 |
| Nov 4, 2025 | 5,560.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.98% | 200,966 |
| Nov 3, 2025 | 5,680.00 | 5,715.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.63% | 151,699 |
| Oct 31, 2025 | 5,750.00 | 5,750.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.35% | 57,664 |
| Oct 30, 2025 | 5,880.00 | 5,900.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.05% | 143,637 |
| Oct 29, 2025 | 5,950.00 | 5,960.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.02% | 78,095 |
| Oct 28, 2025 | 5,940.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.17% | 42,411 |
| Oct 27, 2025 | 6,070.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.34% | 94,032 |
| Oct 24, 2025 | 5,920.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.17% | 87,041 |
| Oct 23, 2025 | 5,920.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.17% | 66,375 |
| Oct 22, 2025 | 5,890.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 0.34% | 70,547 |
| Oct 21, 2025 | 5,940.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 0.51% | 111,990 |