Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 4,860.00
-95.00 (-1.92%)
At close: May 29, 2026
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,955.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,860.00 | -1.92% | 213,607 |
| May 28, 2026 | 5,000.00 | 5,070.00 | 4,895.00 | 4,955.00 | 4,955.00 | -0.70% | 223,653 |
| May 27, 2026 | 5,030.00 | 5,060.00 | 4,950.00 | 4,990.00 | 4,990.00 | -1.58% | 241,140 |
| May 26, 2026 | 5,220.00 | 5,390.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.39% | 433,497 |
| May 22, 2026 | 5,030.00 | 5,140.00 | 5,000.00 | 5,090.00 | 5,090.00 | 2.41% | 263,913 |
| May 21, 2026 | 4,790.00 | 5,040.00 | 4,780.00 | 4,970.00 | 4,970.00 | 4.74% | 372,551 |
| May 20, 2026 | 4,910.00 | 4,910.00 | 4,735.00 | 4,745.00 | 4,745.00 | -3.36% | 446,361 |
| May 19, 2026 | 4,920.00 | 5,020.00 | 4,885.00 | 4,910.00 | 4,910.00 | -0.61% | 345,295 |
| May 18, 2026 | 4,980.00 | 4,990.00 | 4,875.00 | 4,940.00 | 4,940.00 | -0.80% | 249,878 |
| May 15, 2026 | 5,110.00 | 5,150.00 | 4,960.00 | 4,980.00 | 4,980.00 | -2.54% | 449,389 |
| May 14, 2026 | 5,020.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 1.79% | 242,027 |
| May 13, 2026 | 5,020.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.59% | 296,252 |
| May 12, 2026 | 5,160.00 | 5,170.00 | 4,950.00 | 5,050.00 | 5,050.00 | -2.13% | 513,662 |
| May 11, 2026 | 5,520.00 | 5,520.00 | 5,130.00 | 5,160.00 | 5,160.00 | -4.80% | 645,737 |
| May 8, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,420.00 | 5,420.00 | - | 353,779 |
| May 7, 2026 | 5,630.00 | 5,630.00 | 5,300.00 | 5,420.00 | 5,420.00 | 4.63% | 707,720 |
| May 6, 2026 | 5,320.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.63% | 385,199 |
| May 4, 2026 | 5,330.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.19% | 291,753 |
| Apr 30, 2026 | 5,380.00 | 5,410.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.30% | 160,484 |
| 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% | 126,004 |
| Apr 27, 2026 | 5,370.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.93% | 230,253 |
| Apr 24, 2026 | 5,340.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | - | 222,382 |
| 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% | 287,412 |
| 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% | 199,606 |
| Apr 17, 2026 | 5,400.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,460.00 | 1.30% | 281,110 |
| 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% | 251,565 |
| Apr 14, 2026 | 5,110.00 | 5,190.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2.57% | 166,427 |
| Apr 13, 2026 | 5,140.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 232,388 |
| Apr 10, 2026 | 5,250.00 | 5,270.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.76% | 248,269 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,120.00 | 5,230.00 | 5,230.00 | -2.24% | 188,535 |
| 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 | - | 130,040 |
| Apr 3, 2026 | 5,080.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 0.40% | 132,174 |
| Apr 2, 2026 | 5,240.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | -3.28% | 297,022 |
| Apr 1, 2026 | 5,080.00 | 5,200.00 | 5,030.00 | 5,190.00 | 5,190.00 | 4.01% | 243,848 |
| Mar 31, 2026 | 5,060.00 | 5,180.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.35% | 282,856 |
| Mar 30, 2026 | 5,080.00 | 5,150.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.97% | 187,062 |
| Mar 27, 2026 | 5,070.00 | 5,160.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1.57% | 245,359 |
| Mar 26, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,080.00 | 5,080.00 | -2.31% | 194,284 |
| Mar 25, 2026 | 5,080.00 | 5,210.00 | 5,080.00 | 5,200.00 | 5,200.00 | 2.36% | 167,055 |
| Mar 24, 2026 | 5,180.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.99% | 190,272 |
| Mar 23, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -5.81% | 335,904 |
| Mar 20, 2026 | 5,010.00 | 5,340.00 | 5,005.00 | 5,340.00 | 5,340.00 | 6.59% | 472,375 |
| Mar 19, 2026 | 5,140.00 | 5,140.00 | 4,940.00 | 5,010.00 | 5,010.00 | -2.91% | 444,775 |
| Mar 18, 2026 | 5,210.00 | 5,270.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.77% | 261,595 |