Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 5,110.00
-50.00 (-0.97%)
At close: Mar 30, 2026
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5,080.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.97% | 186,787 |
| Mar 27, 2026 | 5,070.00 | 5,160.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1.57% | 244,925 |
| Mar 26, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | -2.31% | 193,941 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,200.00 | 5,200.00 | 2.36% | 165,993 |
| Mar 24, 2026 | 5,180.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.99% | 188,441 |
| Mar 23, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.81% | 333,635 |
| Mar 20, 2026 | 5,010.00 | 5,340.00 | 5,005.00 | 5,340.00 | 5,340.00 | 6.59% | 469,663 |
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 4,940.00 | 5,010.00 | 5,010.00 | -2.91% | 440,914 |
| Mar 18, 2026 | 5,210.00 | 5,270.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.77% | 257,874 |
| Mar 17, 2026 | 5,250.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | 0.78% | 193,475 |
| Mar 16, 2026 | 5,250.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -1.71% | 220,873 |
| Mar 13, 2026 | 5,250.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.87% | 193,269 |
| Mar 12, 2026 | 5,300.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.38% | 134,650 |
| Mar 11, 2026 | 5,290.00 | 5,445.00 | 5,260.00 | 5,330.00 | 5,330.00 | 1.14% | 306,547 |
| Mar 10, 2026 | 5,150.00 | 5,360.00 | 5,110.00 | 5,270.00 | 5,270.00 | 7.01% | 430,382 |
| Mar 9, 2026 | 5,010.00 | 5,090.00 | 4,865.00 | 4,925.00 | 4,925.00 | -6.90% | 695,066 |
| Mar 6, 2026 | 5,280.00 | 5,375.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.12% | 302,580 |
| Mar 5, 2026 | 5,300.00 | 5,700.00 | 5,270.00 | 5,350.00 | 5,350.00 | 5.73% | 537,900 |
| Mar 4, 2026 | 5,480.00 | 5,580.00 | 5,050.00 | 5,060.00 | 5,060.00 | -9.96% | 907,951 |
| Mar 3, 2026 | 5,700.00 | 5,860.00 | 5,600.00 | 5,620.00 | 5,620.00 | -7.72% | 764,140 |
| Feb 27, 2026 | 6,210.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | -1.93% | 334,259 |
| Feb 26, 2026 | 6,460.00 | 6,460.00 | 6,130.00 | 6,210.00 | 6,210.00 | -3.87% | 670,841 |
| Feb 25, 2026 | 6,520.00 | 6,790.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.92% | 907,503 |
| Feb 24, 2026 | 6,600.00 | 6,700.00 | 6,420.00 | 6,520.00 | 6,520.00 | -0.91% | 439,848 |
| Feb 23, 2026 | 6,100.00 | 6,670.00 | 6,100.00 | 6,580.00 | 6,580.00 | 7.87% | 904,611 |
| Feb 20, 2026 | 6,200.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | -1.61% | 490,313 |
| Feb 19, 2026 | 6,410.00 | 6,510.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.67% | 598,448 |
| Feb 13, 2026 | 6,420.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.78% | 393,784 |
| Feb 12, 2026 | 6,340.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,420.00 | 1.26% | 525,097 |
| Feb 11, 2026 | 6,420.00 | 6,440.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.63% | 543,013 |
| Feb 10, 2026 | 6,180.00 | 6,480.00 | 6,140.00 | 6,300.00 | 6,300.00 | 3.45% | 1,388,746 |
| Feb 9, 2026 | 5,610.00 | 6,190.00 | 5,600.00 | 6,090.00 | 6,090.00 | 9.53% | 1,207,436 |
| Feb 6, 2026 | 5,770.00 | 5,770.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.63% | 325,633 |
| Feb 5, 2026 | 5,500.00 | 5,850.00 | 5,470.00 | 5,710.00 | 5,710.00 | 3.82% | 835,600 |
| Feb 4, 2026 | 5,340.00 | 5,530.00 | 5,320.00 | 5,500.00 | 5,500.00 | 3.00% | 252,109 |
| Feb 3, 2026 | 5,290.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.14% | 186,295 |
| Feb 2, 2026 | 5,400.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | -2.58% | 257,879 |
| Jan 30, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.63% | 273,596 |
| Jan 29, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.36% | 333,713 |
| Jan 28, 2026 | 5,650.00 | 5,670.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 470,291 |
| Jan 27, 2026 | 5,640.00 | 5,770.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.18% | 271,437 |
| Jan 26, 2026 | 5,780.00 | 5,830.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.09% | 269,830 |
| Jan 23, 2026 | 5,800.00 | 5,830.00 | 5,635.00 | 5,740.00 | 5,740.00 | -1.03% | 229,914 |
| Jan 22, 2026 | 5,690.00 | 5,900.00 | 5,690.00 | 5,800.00 | 5,800.00 | 2.11% | 226,116 |
| Jan 21, 2026 | 5,770.00 | 5,770.00 | 5,500.00 | 5,680.00 | 5,680.00 | -2.24% | 248,300 |
| Jan 20, 2026 | 5,860.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.85% | 193,715 |
| Jan 19, 2026 | 6,010.00 | 6,010.00 | 5,710.00 | 5,860.00 | 5,860.00 | -0.68% | 312,823 |
| Jan 16, 2026 | 5,630.00 | 5,950.00 | 5,620.00 | 5,900.00 | 5,900.00 | 5.17% | 913,580 |
| Jan 15, 2026 | 5,410.00 | 5,720.00 | 5,400.00 | 5,610.00 | 5,610.00 | 3.70% | 541,814 |
| Jan 14, 2026 | 5,290.00 | 5,430.00 | 5,210.00 | 5,410.00 | 5,410.00 | 2.46% | 248,140 |