Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 4,955.00
-15.00 (-0.30%)
Sep 9, 2026, 9:40 AM KST
Jeju Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4,655.00 | 4,975.00 | 4,630.00 | 4,970.00 | 4,970.00 | 7.46% | 679,252 |
| Sep 7, 2026 | 4,720.00 | 4,800.00 | 4,565.00 | 4,625.00 | 4,625.00 | -1.91% | 203,185 |
| Sep 4, 2026 | 4,460.00 | 4,795.00 | 4,405.00 | 4,715.00 | 4,715.00 | 5.72% | 370,988 |
| Sep 3, 2026 | 4,415.00 | 4,590.00 | 4,395.00 | 4,460.00 | 4,460.00 | 1.48% | 125,600 |
| Sep 2, 2026 | 4,415.00 | 4,470.00 | 4,370.00 | 4,395.00 | 4,395.00 | -2.01% | 85,055 |
| Sep 1, 2026 | 4,450.00 | 4,530.00 | 4,395.00 | 4,485.00 | 4,485.00 | 0.11% | 115,145 |
| Aug 31, 2026 | 4,560.00 | 4,560.00 | 4,410.00 | 4,480.00 | 4,480.00 | -1.65% | 98,412 |
| Aug 28, 2026 | 4,400.00 | 4,555.00 | 4,385.00 | 4,555.00 | 4,555.00 | 2.82% | 126,922 |
| Aug 27, 2026 | 4,510.00 | 4,555.00 | 4,420.00 | 4,430.00 | 4,430.00 | -1.77% | 134,712 |
| Aug 26, 2026 | 4,400.00 | 4,530.00 | 4,370.00 | 4,510.00 | 4,510.00 | 4.52% | 309,659 |
| Aug 25, 2026 | 4,275.00 | 4,335.00 | 4,065.00 | 4,315.00 | 4,315.00 | 0.94% | 129,159 |
| Aug 24, 2026 | 4,190.00 | 4,330.00 | 4,190.00 | 4,275.00 | 4,275.00 | 2.03% | 147,821 |
| Aug 21, 2026 | 4,170.00 | 4,200.00 | 4,060.00 | 4,190.00 | 4,190.00 | 0.48% | 73,034 |
| Aug 20, 2026 | 4,090.00 | 4,195.00 | 4,090.00 | 4,170.00 | 4,170.00 | 3.09% | 124,633 |
| Aug 19, 2026 | 4,130.00 | 4,130.00 | 4,035.00 | 4,045.00 | 4,045.00 | -1.94% | 138,665 |
| Aug 18, 2026 | 4,290.00 | 4,290.00 | 4,125.00 | 4,125.00 | 4,125.00 | -3.85% | 237,752 |
| Aug 14, 2026 | 4,320.00 | 4,320.00 | 4,260.00 | 4,290.00 | 4,290.00 | 0.35% | 70,436 |
| Aug 13, 2026 | 4,325.00 | 4,390.00 | 4,250.00 | 4,275.00 | 4,275.00 | -1.04% | 132,440 |
| Aug 12, 2026 | 4,315.00 | 4,370.00 | 4,300.00 | 4,320.00 | 4,320.00 | - | 119,590 |
| Aug 11, 2026 | 4,350.00 | 4,380.00 | 4,315.00 | 4,320.00 | 4,320.00 | -1.71% | 108,644 |
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,355.00 | 4,395.00 | 4,395.00 | -0.23% | 116,737 |
| Aug 7, 2026 | 4,415.00 | 4,430.00 | 4,315.00 | 4,405.00 | 4,405.00 | -0.23% | 121,157 |
| Aug 6, 2026 | 4,400.00 | 4,430.00 | 4,320.00 | 4,415.00 | 4,415.00 | 0.91% | 290,025 |
| Aug 5, 2026 | 4,400.00 | 4,400.00 | 4,305.00 | 4,375.00 | 4,375.00 | 2.70% | 235,860 |
| Aug 4, 2026 | 4,230.00 | 4,365.00 | 4,230.00 | 4,260.00 | 4,260.00 | 0.59% | 168,964 |
| Aug 3, 2026 | 4,200.00 | 4,310.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.95% | 111,235 |
| Jul 31, 2026 | 4,190.00 | 4,260.00 | 4,090.00 | 4,195.00 | 4,195.00 | 0.84% | 132,131 |
| Jul 30, 2026 | 4,015.00 | 4,300.00 | 4,000.00 | 4,160.00 | 4,160.00 | 3.61% | 193,107 |
| Jul 29, 2026 | 4,150.00 | 4,250.00 | 3,985.00 | 4,015.00 | 4,015.00 | -3.14% | 214,771 |
| Jul 28, 2026 | 4,250.00 | 4,260.00 | 4,120.00 | 4,145.00 | 4,145.00 | -2.36% | 121,586 |
| Jul 27, 2026 | 4,205.00 | 4,355.00 | 4,205.00 | 4,245.00 | 4,245.00 | 1.31% | 91,464 |
| Jul 24, 2026 | 4,250.00 | 4,315.00 | 4,175.00 | 4,190.00 | 4,190.00 | -2.33% | 93,790 |
| Jul 23, 2026 | 4,180.00 | 4,290.00 | 4,180.00 | 4,290.00 | 4,290.00 | 2.75% | 44,284 |
| Jul 22, 2026 | 4,185.00 | 4,270.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.12% | 44,734 |
| Jul 21, 2026 | 4,140.00 | 4,280.00 | 4,115.00 | 4,170.00 | 4,170.00 | -0.24% | 53,188 |
| Jul 20, 2026 | 4,165.00 | 4,375.00 | 4,085.00 | 4,180.00 | 4,180.00 | -0.36% | 166,120 |
| Jul 16, 2026 | 4,245.00 | 4,255.00 | 4,180.00 | 4,195.00 | 4,195.00 | -1.29% | 121,157 |
| Jul 15, 2026 | 4,215.00 | 4,295.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1.19% | 96,058 |
| Jul 14, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,200.00 | 4,200.00 | -2.33% | 120,239 |
| Jul 13, 2026 | 4,440.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.04% | 166,998 |
| Jul 10, 2026 | 4,320.00 | 4,520.00 | 4,320.00 | 4,435.00 | 4,435.00 | 3.14% | 122,889 |
| Jul 9, 2026 | 4,380.00 | 4,485.00 | 4,285.00 | 4,300.00 | 4,300.00 | -2.27% | 132,660 |
| Jul 8, 2026 | 4,530.00 | 4,550.00 | 4,355.00 | 4,400.00 | 4,400.00 | -3.72% | 233,978 |
| Jul 7, 2026 | 4,585.00 | 4,640.00 | 4,490.00 | 4,570.00 | 4,570.00 | -0.33% | 204,482 |
| Jul 6, 2026 | 4,595.00 | 4,640.00 | 4,505.00 | 4,585.00 | 4,585.00 | -0.11% | 94,333 |
| Jul 3, 2026 | 4,580.00 | 4,630.00 | 4,470.00 | 4,590.00 | 4,590.00 | 0.44% | 128,386 |
| Jul 2, 2026 | 4,620.00 | 4,740.00 | 4,540.00 | 4,570.00 | 4,570.00 | -1.08% | 189,966 |
| Jul 1, 2026 | 4,600.00 | 4,735.00 | 4,550.00 | 4,620.00 | 4,620.00 | 0.43% | 106,225 |
| Jun 30, 2026 | 4,675.00 | 4,700.00 | 4,570.00 | 4,600.00 | 4,600.00 | -1.60% | 83,533 |
| Jun 29, 2026 | 4,540.00 | 4,725.00 | 4,510.00 | 4,675.00 | 4,675.00 | 2.97% | 235,909 |