Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 5,420.00
0.00 (0.00%)
At close: May 8, 2026
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,420.00 | 5,420.00 | - | 327,546 |
| May 7, 2026 | 5,630.00 | 5,630.00 | 5,300.00 | 5,420.00 | 5,420.00 | 4.63% | 706,146 |
| May 6, 2026 | 5,320.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.63% | 376,117 |
| May 4, 2026 | 5,330.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.19% | 291,343 |
| Apr 30, 2026 | 5,380.00 | 5,410.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.30% | 159,999 |
| Apr 29, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.70% | 315,442 |
| Apr 28, 2026 | 5,320.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.56% | 125,865 |
| Apr 27, 2026 | 5,370.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.93% | 229,886 |
| Apr 24, 2026 | 5,340.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | - | 222,073 |
| Apr 23, 2026 | 5,440.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.29% | 290,665 |
| Apr 22, 2026 | 5,580.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,440.00 | -3.03% | 286,791 |
| Apr 21, 2026 | 5,480.00 | 5,640.00 | 5,480.00 | 5,610.00 | 5,610.00 | 2.56% | 275,690 |
| Apr 20, 2026 | 5,510.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | 0.18% | 198,340 |
| Apr 17, 2026 | 5,400.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1.30% | 280,075 |
| Apr 16, 2026 | 5,280.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | 2.28% | 352,934 |
| Apr 15, 2026 | 5,290.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | 1.74% | 249,568 |
| Apr 14, 2026 | 5,110.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2.57% | 166,329 |
| Apr 13, 2026 | 5,140.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 228,205 |
| Apr 10, 2026 | 5,250.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.76% | 246,853 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,120.00 | 5,230.00 | 5,230.00 | -2.24% | 187,891 |
| Apr 8, 2026 | 5,300.00 | 5,450.00 | 5,200.00 | 5,350.00 | 5,350.00 | 5.73% | 534,633 |
| Apr 7, 2026 | 5,040.00 | 5,110.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.40% | 140,274 |
| Apr 6, 2026 | 5,040.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | - | 129,240 |
| Apr 3, 2026 | 5,080.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 0.40% | 129,405 |
| Apr 2, 2026 | 5,240.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | -3.28% | 296,496 |
| Apr 1, 2026 | 5,080.00 | 5,200.00 | 5,030.00 | 5,190.00 | 5,190.00 | 4.01% | 242,837 |
| Mar 31, 2026 | 5,060.00 | 5,180.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.35% | 282,363 |
| 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 |