Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 4,080.00
-45.00 (-1.09%)
At close: Aug 19, 2026
Jeju Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,130.00 | 4,130.00 | 4,035.00 | 4,045.00 | 4,045.00 | -1.94% | 138,294 |
| Aug 18, 2026 | 4,290.00 | 4,290.00 | 4,125.00 | 4,125.00 | 4,125.00 | -3.85% | 235,349 |
| 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% | 167,392 |
| Aug 3, 2026 | 4,200.00 | 4,310.00 | 4,195.00 | 4,235.00 | 4,235.00 | 0.95% | 110,994 |
| Jul 31, 2026 | 4,190.00 | 4,260.00 | 4,090.00 | 4,195.00 | 4,195.00 | 0.84% | 130,632 |
| Jul 30, 2026 | 4,015.00 | 4,300.00 | 4,000.00 | 4,160.00 | 4,160.00 | 3.61% | 193,059 |
| Jul 29, 2026 | 4,150.00 | 4,250.00 | 3,985.00 | 4,015.00 | 4,015.00 | -3.14% | 214,710 |
| Jul 28, 2026 | 4,250.00 | 4,260.00 | 4,120.00 | 4,145.00 | 4,145.00 | -2.36% | 120,731 |
| Jul 27, 2026 | 4,205.00 | 4,355.00 | 4,205.00 | 4,245.00 | 4,245.00 | 1.31% | 91,327 |
| 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% | 95,957 |
| Jul 14, 2026 | 4,300.00 | 4,300.00 | 4,180.00 | 4,200.00 | 4,200.00 | -2.33% | 120,027 |
| Jul 13, 2026 | 4,440.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.04% | 166,886 |
| Jul 10, 2026 | 4,320.00 | 4,520.00 | 4,320.00 | 4,435.00 | 4,435.00 | 3.14% | 122,539 |
| Jul 9, 2026 | 4,380.00 | 4,485.00 | 4,285.00 | 4,300.00 | 4,300.00 | -2.27% | 131,011 |
| 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% | 204,197 |
| 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% | 127,969 |
| 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% | 105,078 |
| 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% | 235,234 |
| Jun 26, 2026 | 4,590.00 | 4,650.00 | 4,325.00 | 4,540.00 | 4,540.00 | -2.47% | 362,124 |
| Jun 25, 2026 | 4,625.00 | 4,910.00 | 4,615.00 | 4,655.00 | 4,655.00 | 1.64% | 286,933 |
| Jun 24, 2026 | 4,545.00 | 4,670.00 | 4,460.00 | 4,580.00 | 4,580.00 | 0.77% | 184,442 |
| Jun 23, 2026 | 4,645.00 | 4,810.00 | 4,520.00 | 4,545.00 | 4,545.00 | -2.05% | 261,654 |
| Jun 22, 2026 | 4,760.00 | 4,770.00 | 4,620.00 | 4,640.00 | 4,640.00 | -2.52% | 295,647 |
| Jun 19, 2026 | 4,900.00 | 5,010.00 | 4,730.00 | 4,760.00 | 4,760.00 | -2.66% | 376,930 |
| Jun 18, 2026 | 5,050.00 | 5,050.00 | 4,865.00 | 4,890.00 | 4,890.00 | -3.55% | 403,568 |
| Jun 17, 2026 | 5,170.00 | 5,230.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.98% | 536,837 |
| Jun 16, 2026 | 5,150.00 | 5,260.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.58% | 879,740 |
| Jun 15, 2026 | 4,690.00 | 5,640.00 | 4,615.00 | 5,150.00 | 5,150.00 | 18.66% | 7,195,894 |
| Jun 12, 2026 | 4,400.00 | 4,505.00 | 4,335.00 | 4,340.00 | 4,340.00 | 4.58% | 227,345 |
| Jun 11, 2026 | 4,150.00 | 4,170.00 | 4,090.00 | 4,150.00 | 4,150.00 | -0.48% | 83,110 |
| Jun 10, 2026 | 4,255.00 | 4,345.00 | 4,160.00 | 4,170.00 | 4,170.00 | -2.00% | 160,391 |
| Jun 9, 2026 | 4,290.00 | 4,500.00 | 4,240.00 | 4,255.00 | 4,255.00 | 1.79% | 127,883 |