Jeju Air Co., Ltd. (KRX:089590)
South Korea · Delayed Price · Currency is KRW 4,625.00
+115.00 (2.55%)
At close: Sep 29, 2026
Jeju Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,510.00 | 4,630.00 | 4,455.00 | 4,625.00 | 4,625.00 | 2.55% | 222,410 |
| 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 |
| 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 |