Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 5,310.00
-150.00 (-2.75%)
At close: Nov 18, 2025
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 5,940.00 | 5,940.00 | 5,730.00 | 5,850.00 | 5,850.00 | -1.52% | 129,843 |
| Oct 17, 2025 | 6,170.00 | 6,180.00 | 5,570.00 | 5,940.00 | 5,940.00 | -3.41% | 258,301 |
| Oct 16, 2025 | 6,210.00 | 6,220.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.81% | 141,529 |
| Oct 15, 2025 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.65% | 46,603 |
| Oct 14, 2025 | 6,220.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.65% | 99,200 |
| Oct 13, 2025 | 6,150.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.48% | 77,631 |
| Oct 10, 2025 | 6,270.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,230.00 | -1.11% | 152,547 |
| Oct 2, 2025 | 6,360.00 | 6,380.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.94% | 136,546 |
| Oct 1, 2025 | 6,430.00 | 6,440.00 | 6,340.00 | 6,360.00 | 6,360.00 | -0.63% | 34,447 |
| Sep 30, 2025 | 6,400.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.62% | 40,321 |
| Sep 29, 2025 | 6,480.00 | 6,490.00 | 6,390.00 | 6,440.00 | 6,440.00 | 1.10% | 28,728 |
| Sep 26, 2025 | 6,450.00 | 6,480.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.24% | 51,188 |
| Sep 25, 2025 | 6,500.00 | 6,500.00 | 6,430.00 | 6,450.00 | 6,450.00 | 0.31% | 32,361 |
| Sep 24, 2025 | 6,520.00 | 6,520.00 | 6,430.00 | 6,430.00 | 6,430.00 | -1.38% | 71,305 |
| Sep 23, 2025 | 6,580.00 | 6,620.00 | 6,180.00 | 6,520.00 | 6,520.00 | -1.21% | 68,375 |
| Sep 22, 2025 | 6,630.00 | 6,640.00 | 6,590.00 | 6,600.00 | 6,600.00 | -0.45% | 39,390 |
| Sep 19, 2025 | 6,660.00 | 6,660.00 | 6,590.00 | 6,630.00 | 6,630.00 | -0.45% | 51,856 |
| Sep 18, 2025 | 6,710.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | 0.15% | 39,969 |
| Sep 17, 2025 | 6,610.00 | 6,670.00 | 6,590.00 | 6,650.00 | 6,650.00 | 0.45% | 59,383 |
| Sep 16, 2025 | 6,600.00 | 6,640.00 | 6,600.00 | 6,620.00 | 6,620.00 | 0.15% | 45,886 |
| Sep 15, 2025 | 6,580.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.46% | 67,476 |
| Sep 12, 2025 | 6,610.00 | 6,630.00 | 6,570.00 | 6,580.00 | 6,580.00 | 0.46% | 37,460 |
| Sep 11, 2025 | 6,640.00 | 6,640.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 45,151 |
| Sep 10, 2025 | 6,540.00 | 6,610.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.61% | 44,711 |
| Sep 9, 2025 | 6,550.00 | 6,620.00 | 6,550.00 | 6,560.00 | 6,560.00 | 0.15% | 36,130 |
| Sep 8, 2025 | 6,570.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 20,316 |
| Sep 5, 2025 | 6,610.00 | 6,610.00 | 6,530.00 | 6,550.00 | 6,550.00 | -0.76% | 34,840 |
| Sep 4, 2025 | 6,480.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2.01% | 35,933 |
| Sep 3, 2025 | 6,420.00 | 6,495.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.62% | 28,755 |
| Sep 2, 2025 | 6,410.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,430.00 | 0.16% | 44,430 |