Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 6,740.00
+20.00 (0.30%)
At close: Aug 22, 2025, 3:30 PM KST
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,720.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.30% | 40,171 |
| Aug 21, 2025 | 6,720.00 | 6,750.00 | 6,690.00 | 6,720.00 | 6,720.00 | 0.30% | 21,199 |
| Aug 20, 2025 | 6,690.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,700.00 | - | 48,812 |
| Aug 19, 2025 | 6,770.00 | 6,780.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.03% | 41,171 |
| Aug 18, 2025 | 6,850.00 | 6,850.00 | 6,730.00 | 6,770.00 | 6,770.00 | -1.17% | 44,621 |
| Aug 14, 2025 | 6,870.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,850.00 | -0.58% | 42,137 |
| Aug 13, 2025 | 6,810.00 | 6,890.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.77% | 54,366 |
| Aug 12, 2025 | 6,780.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,770.00 | -0.73% | 59,966 |
| Aug 11, 2025 | 6,970.00 | 6,970.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.59% | 79,125 |
| Aug 8, 2025 | 6,980.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,930.00 | -0.14% | 153,431 |
| Aug 7, 2025 | 6,870.00 | 6,950.00 | 6,860.00 | 6,940.00 | 6,940.00 | 0.29% | 54,847 |
| Aug 6, 2025 | 6,780.00 | 7,020.00 | 6,770.00 | 6,920.00 | 6,920.00 | 2.37% | 129,585 |
| Aug 5, 2025 | 6,760.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,760.00 | - | 63,334 |
| Aug 4, 2025 | 6,640.00 | 6,830.00 | 6,630.00 | 6,760.00 | 6,760.00 | 1.50% | 50,880 |
| Aug 1, 2025 | 6,800.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | -1.91% | 95,074 |
| Jul 31, 2025 | 6,790.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | 0.59% | 37,655 |
| Jul 30, 2025 | 6,800.00 | 6,820.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.30% | 54,367 |
| Jul 29, 2025 | 6,780.00 | 6,840.00 | 6,720.00 | 6,770.00 | 6,770.00 | 0.30% | 54,689 |
| Jul 28, 2025 | 6,980.00 | 6,980.00 | 6,730.00 | 6,750.00 | 6,750.00 | -2.17% | 186,351 |
| Jul 25, 2025 | 6,960.00 | 6,980.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | 83,538 |
| Jul 24, 2025 | 6,980.00 | 7,000.00 | 6,940.00 | 6,950.00 | 6,950.00 | -0.29% | 48,190 |
| Jul 23, 2025 | 7,010.00 | 7,020.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.14% | 62,976 |
| Jul 22, 2025 | 7,000.00 | 7,030.00 | 6,930.00 | 6,980.00 | 6,980.00 | -0.29% | 74,437 |
| Jul 21, 2025 | 7,000.00 | 7,030.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.57% | 110,628 |
| Jul 18, 2025 | 7,020.00 | 7,080.00 | 7,010.00 | 7,040.00 | 7,040.00 | -0.56% | 95,692 |
| Jul 17, 2025 | 7,080.00 | 7,090.00 | 7,010.00 | 7,080.00 | 7,080.00 | - | 106,531 |
| Jul 16, 2025 | 7,200.00 | 7,210.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.12% | 117,705 |
| Jul 15, 2025 | 7,250.00 | 7,250.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.38% | 126,444 |
| Jul 14, 2025 | 7,230.00 | 7,330.00 | 7,170.00 | 7,260.00 | 7,260.00 | 0.41% | 173,519 |
| Jul 11, 2025 | 7,320.00 | 7,330.00 | 7,220.00 | 7,230.00 | 7,230.00 | 0.42% | 128,437 |
| Jul 10, 2025 | 7,240.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | -0.55% | 192,009 |
| Jul 9, 2025 | 7,240.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.14% | 79,275 |
| Jul 8, 2025 | 7,170.00 | 7,250.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.26% | 133,269 |
| Jul 7, 2025 | 7,180.00 | 7,190.00 | 7,040.00 | 7,160.00 | 7,160.00 | - | 79,386 |
| Jul 4, 2025 | 7,200.00 | 7,200.00 | 7,110.00 | 7,160.00 | 7,160.00 | -0.69% | 106,788 |
| Jul 3, 2025 | 7,200.00 | 7,250.00 | 7,140.00 | 7,210.00 | 7,210.00 | 0.84% | 112,041 |
| Jul 2, 2025 | 7,140.00 | 7,190.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.56% | 97,186 |
| Jul 1, 2025 | 7,040.00 | 7,180.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.71% | 117,792 |
| Jun 30, 2025 | 7,080.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | - | 79,239 |
| Jun 27, 2025 | 7,230.00 | 7,230.00 | 7,030.00 | 7,060.00 | 7,060.00 | -1.53% | 108,886 |
| Jun 26, 2025 | 7,340.00 | 7,340.00 | 7,090.00 | 7,170.00 | 7,170.00 | -2.18% | 208,014 |
| Jun 25, 2025 | 7,420.00 | 7,500.00 | 7,240.00 | 7,330.00 | 7,330.00 | 0.41% | 222,443 |
| Jun 24, 2025 | 7,250.00 | 7,310.00 | 7,170.00 | 7,300.00 | 7,300.00 | 4.58% | 367,807 |
| Jun 23, 2025 | 7,050.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,980.00 | -2.92% | 147,048 |
| Jun 20, 2025 | 7,250.00 | 7,280.00 | 7,150.00 | 7,190.00 | 7,190.00 | 0.98% | 327,173 |
| Jun 19, 2025 | 7,040.00 | 7,210.00 | 7,030.00 | 7,120.00 | 7,120.00 | 3.34% | 415,061 |
| Jun 18, 2025 | 6,740.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 2.23% | 98,774 |
| Jun 17, 2025 | 6,830.00 | 6,830.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.15% | 126,247 |
| Jun 16, 2025 | 6,710.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.74% | 100,813 |
| Jun 13, 2025 | 7,030.00 | 7,030.00 | 6,740.00 | 6,800.00 | 6,800.00 | -3.27% | 244,720 |