Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 6,320.00
-40.00 (-0.63%)
Last updated: Oct 2, 2025, 9:00 AM KST
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,472 |
| Sep 30, 2025 | 6,400.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.62% | 40,786 |
| 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% | 51,815 |
| 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% | 76,306 |
| 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% | 47,326 |
| 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% | 45,580 |
| 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% | 36,657 |
| 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% | 29,800 |
| Sep 2, 2025 | 6,410.00 | 6,460.00 | 6,370.00 | 6,430.00 | 6,430.00 | 0.16% | 44,430 |
| Sep 1, 2025 | 6,600.00 | 6,600.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.58% | 74,207 |
| Aug 29, 2025 | 6,610.00 | 6,650.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.45% | 43,565 |
| Aug 28, 2025 | 6,630.00 | 6,670.00 | 6,610.00 | 6,620.00 | 6,620.00 | -0.30% | 41,136 |
| Aug 27, 2025 | 6,740.00 | 6,740.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.19% | 46,893 |
| Aug 26, 2025 | 6,710.00 | 6,780.00 | 6,700.00 | 6,720.00 | 6,720.00 | - | 25,117 |
| Aug 25, 2025 | 6,740.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.30% | 49,499 |
| 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 |