Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 6,380.00
-320.00 (-4.78%)
Nov 6, 2026, 3:30 PM KST
Jeju Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,300.00 | 6,700.00 | 6,010.00 | 6,380.00 | 6,380.00 | -4.78% | 936,734 |
| Nov 5, 2026 | 6,220.00 | 6,800.00 | 6,140.00 | 6,700.00 | 6,700.00 | 13.75% | 3,766,750 |
| Nov 4, 2026 | 5,850.00 | 6,190.00 | 5,500.00 | 5,890.00 | 5,890.00 | 2.97% | 1,326,326 |
| Nov 3, 2026 | 5,900.00 | 6,130.00 | 5,630.00 | 5,720.00 | 5,720.00 | -1.04% | 2,355,532 |
| Nov 2, 2026 | 5,390.00 | 5,780.00 | 5,340.00 | 5,780.00 | 5,780.00 | 7.04% | 600,479 |
| Oct 30, 2026 | 5,500.00 | 5,640.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.70% | 209,389 |
| Oct 29, 2026 | 5,590.00 | 5,640.00 | 5,250.00 | 5,550.00 | 5,550.00 | -1.07% | 269,578 |
| Oct 28, 2026 | 5,330.00 | 5,670.00 | 5,300.00 | 5,610.00 | 5,610.00 | 5.65% | 489,656 |
| Oct 27, 2026 | 5,310.00 | 5,380.00 | 5,100.00 | 5,310.00 | 5,310.00 | 1.14% | 264,844 |
| Oct 26, 2026 | 5,100.00 | 5,380.00 | 5,080.00 | 5,250.00 | 5,250.00 | 0.96% | 427,191 |
| Oct 23, 2026 | 5,250.00 | 5,340.00 | 4,965.00 | 5,200.00 | 5,200.00 | -2.07% | 928,623 |
| Oct 22, 2026 | 5,200.00 | 5,450.00 | 5,000.00 | 5,310.00 | 5,310.00 | 1.92% | 628,549 |
| Oct 21, 2026 | 5,420.00 | 5,510.00 | 5,120.00 | 5,210.00 | 5,210.00 | -3.34% | 425,282 |
| Oct 20, 2026 | 5,520.00 | 5,750.00 | 5,380.00 | 5,390.00 | 5,390.00 | -3.23% | 349,786 |
| Oct 19, 2026 | 5,470.00 | 5,630.00 | 5,360.00 | 5,570.00 | 5,570.00 | 0.18% | 463,235 |
| Oct 16, 2026 | 5,750.00 | 5,890.00 | 5,480.00 | 5,560.00 | 5,560.00 | -3.81% | 1,193,063 |
| Oct 15, 2026 | 5,380.00 | 5,890.00 | 5,260.00 | 5,780.00 | 5,780.00 | 3.96% | 2,789,668 |
| Oct 14, 2026 | 4,520.00 | 5,710.00 | 4,455.00 | 5,560.00 | 5,560.00 | 24.66% | 4,516,662 |
| Oct 13, 2026 | 4,415.00 | 4,475.00 | 4,330.00 | 4,460.00 | 4,460.00 | 1.02% | 209,833 |
| Oct 12, 2026 | 4,500.00 | 4,520.00 | 4,375.00 | 4,415.00 | 4,415.00 | -1.56% | 219,402 |
| Oct 8, 2026 | 4,585.00 | 4,605.00 | 4,455.00 | 4,485.00 | 4,485.00 | -2.18% | 78,826 |
| Oct 7, 2026 | 4,455.00 | 4,635.00 | 4,455.00 | 4,585.00 | 4,585.00 | 3.15% | 236,855 |
| Oct 6, 2026 | 4,510.00 | 4,565.00 | 4,430.00 | 4,445.00 | 4,445.00 | -0.89% | 182,031 |
| Oct 2, 2026 | 4,575.00 | 4,575.00 | 4,475.00 | 4,485.00 | 4,485.00 | -1.97% | 159,020 |
| Oct 1, 2026 | 4,610.00 | 4,700.00 | 4,545.00 | 4,575.00 | 4,575.00 | -1.82% | 167,856 |
| Sep 30, 2026 | 4,695.00 | 4,730.00 | 4,605.00 | 4,660.00 | 4,660.00 | 0.76% | 154,790 |
| Sep 29, 2026 | 4,510.00 | 4,630.00 | 4,455.00 | 4,625.00 | 4,625.00 | 2.55% | 229,302 |
| Sep 28, 2026 | 4,515.00 | 4,600.00 | 4,410.00 | 4,510.00 | 4,510.00 | -0.11% | 141,699 |
| Sep 23, 2026 | 4,585.00 | 4,740.00 | 4,500.00 | 4,515.00 | 4,515.00 | -1.53% | 218,115 |
| Sep 22, 2026 | 4,365.00 | 4,680.00 | 4,340.00 | 4,585.00 | 4,585.00 | 6.13% | 460,238 |
| Sep 21, 2026 | 4,360.00 | 4,410.00 | 4,310.00 | 4,320.00 | 4,320.00 | -0.58% | 127,686 |
| Sep 18, 2026 | 4,695.00 | 4,695.00 | 4,345.00 | 4,345.00 | 4,345.00 | -5.13% | 754,562 |
| Sep 17, 2026 | 4,560.00 | 4,670.00 | 4,560.00 | 4,580.00 | 4,580.00 | -0.22% | 55,089 |
| Sep 16, 2026 | 4,700.00 | 4,730.00 | 4,540.00 | 4,590.00 | 4,590.00 | -2.34% | 164,046 |
| Sep 15, 2026 | 4,775.00 | 4,845.00 | 4,645.00 | 4,700.00 | 4,700.00 | -2.99% | 156,016 |
| Sep 14, 2026 | 4,735.00 | 4,885.00 | 4,670.00 | 4,845.00 | 4,845.00 | 2.32% | 220,535 |
| Sep 11, 2026 | 4,800.00 | 4,820.00 | 4,680.00 | 4,735.00 | 4,735.00 | -3.47% | 250,641 |
| Sep 10, 2026 | 4,850.00 | 4,925.00 | 4,765.00 | 4,905.00 | 4,905.00 | 0.82% | 170,683 |
| Sep 9, 2026 | 4,965.00 | 5,030.00 | 4,810.00 | 4,865.00 | 4,865.00 | -2.11% | 327,237 |
| Sep 8, 2026 | 4,655.00 | 4,975.00 | 4,630.00 | 4,970.00 | 4,970.00 | 7.46% | 687,730 |
| 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% | 371,455 |
| 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 |