Jeju Air Co., Ltd. (089590.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10,640.00 | 10,680.00 | 10,550.00 | 10,640.00 | 10,640.00 | 96,994 |
| 20 June 2024 | 10,610.00 | 10,650.00 | 10,550.00 | 10,640.00 | 10,640.00 | 81,690 |
| 19 June 2024 | 10,590.00 | 10,630.00 | 10,540.00 | 10,620.00 | 10,620.00 | 101,680 |
| 18 June 2024 | 10,620.00 | 10,650.00 | 10,530.00 | 10,590.00 | 10,590.00 | 91,433 |
| 17 June 2024 | 10,650.00 | 10,720.00 | 10,600.00 | 10,620.00 | 10,620.00 | 137,305 |
| 14 June 2024 | 10,730.00 | 10,800.00 | 10,690.00 | 10,720.00 | 10,720.00 | 144,418 |
| 13 June 2024 | 10,790.00 | 10,900.00 | 10,770.00 | 10,810.00 | 10,810.00 | 119,410 |
| 12 June 2024 | 10,850.00 | 10,900.00 | 10,770.00 | 10,830.00 | 10,830.00 | 115,625 |
| 11 June 2024 | 11,050.00 | 11,080.00 | 10,820.00 | 10,840.00 | 10,840.00 | 150,117 |
| 10 June 2024 | 11,000.00 | 11,030.00 | 10,900.00 | 11,020.00 | 11,020.00 | 118,388 |
| 07 June 2024 | 10,900.00 | 11,070.00 | 10,860.00 | 11,010.00 | 11,010.00 | 143,649 |
| 05 June 2024 | 11,050.00 | 11,050.00 | 10,860.00 | 10,900.00 | 10,900.00 | 147,647 |
| 04 June 2024 | 10,970.00 | 11,140.00 | 10,850.00 | 11,020.00 | 11,020.00 | 167,593 |
| 03 June 2024 | 10,840.00 | 10,980.00 | 10,810.00 | 10,910.00 | 10,910.00 | 121,986 |
| 31 May 2024 | 10,640.00 | 10,840.00 | 10,630.00 | 10,840.00 | 10,840.00 | 91,242 |
| 30 May 2024 | 10,760.00 | 10,760.00 | 10,580.00 | 10,650.00 | 10,650.00 | 59,512 |
| 29 May 2024 | 10,920.00 | 10,920.00 | 10,720.00 | 10,760.00 | 10,760.00 | 141,986 |
| 28 May 2024 | 10,950.00 | 10,970.00 | 10,860.00 | 10,940.00 | 10,940.00 | 58,119 |
| 27 May 2024 | 10,970.00 | 10,980.00 | 10,830.00 | 10,950.00 | 10,950.00 | 103,024 |
| 24 May 2024 | 10,940.00 | 10,940.00 | 10,760.00 | 10,850.00 | 10,850.00 | 125,182 |
| 23 May 2024 | 10,870.00 | 10,990.00 | 10,790.00 | 10,930.00 | 10,930.00 | 59,581 |
| 22 May 2024 | 10,920.00 | 10,930.00 | 10,810.00 | 10,870.00 | 10,870.00 | 86,177 |
| 21 May 2024 | 11,000.00 | 11,000.00 | 10,900.00 | 10,930.00 | 10,930.00 | 78,115 |
| 20 May 2024 | 11,020.00 | 11,130.00 | 10,880.00 | 11,000.00 | 11,000.00 | 78,729 |
| 17 May 2024 | 11,080.00 | 11,100.00 | 11,000.00 | 11,020.00 | 11,020.00 | 91,710 |
| 16 May 2024 | 11,170.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,100.00 | 150,491 |
| 14 May 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,170.00 | 11,170.00 | 134,004 |
| 13 May 2024 | 11,170.00 | 11,490.00 | 11,140.00 | 11,230.00 | 11,230.00 | 389,408 |
| 10 May 2024 | 11,230.00 | 11,230.00 | 11,050.00 | 11,090.00 | 11,090.00 | 207,083 |
| 09 May 2024 | 11,240.00 | 11,270.00 | 11,100.00 | 11,160.00 | 11,160.00 | 184,231 |
| 08 May 2024 | 11,400.00 | 11,450.00 | 11,010.00 | 11,140.00 | 11,140.00 | 297,219 |
| 07 May 2024 | 11,320.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 166,804 |
| 03 May 2024 | 11,320.00 | 11,320.00 | 11,100.00 | 11,270.00 | 11,270.00 | 138,928 |
| 02 May 2024 | 11,210.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 271,450 |
| 30 Apr 2024 | 11,220.00 | 11,310.00 | 11,070.00 | 11,180.00 | 11,180.00 | 171,141 |
| 29 Apr 2024 | 10,840.00 | 11,120.00 | 10,750.00 | 11,120.00 | 11,120.00 | 117,939 |
| 26 Apr 2024 | 10,800.00 | 10,900.00 | 10,700.00 | 10,840.00 | 10,840.00 | 90,416 |
| 25 Apr 2024 | 10,750.00 | 10,930.00 | 10,680.00 | 10,820.00 | 10,820.00 | 116,619 |
| 24 Apr 2024 | 10,780.00 | 10,810.00 | 10,710.00 | 10,770.00 | 10,770.00 | 62,766 |
| 23 Apr 2024 | 10,850.00 | 10,910.00 | 10,730.00 | 10,750.00 | 10,750.00 | 75,480 |
| 22 Apr 2024 | 10,740.00 | 10,940.00 | 10,740.00 | 10,850.00 | 10,850.00 | 70,010 |
| 19 Apr 2024 | 11,000.00 | 11,020.00 | 10,600.00 | 10,740.00 | 10,740.00 | 138,354 |
| 18 Apr 2024 | 10,860.00 | 11,090.00 | 10,780.00 | 10,990.00 | 10,990.00 | 188,577 |
| 17 Apr 2024 | 10,740.00 | 10,760.00 | 10,520.00 | 10,520.00 | 10,520.00 | 78,311 |
| 16 Apr 2024 | 10,700.00 | 10,790.00 | 10,430.00 | 10,550.00 | 10,550.00 | 153,115 |
| 15 Apr 2024 | 10,800.00 | 10,980.00 | 10,650.00 | 10,800.00 | 10,800.00 | 149,708 |
| 12 Apr 2024 | 11,310.00 | 11,440.00 | 11,030.00 | 11,090.00 | 11,090.00 | 124,816 |
| 11 Apr 2024 | 10,950.00 | 11,250.00 | 10,790.00 | 11,210.00 | 11,210.00 | 138,515 |
| 09 Apr 2024 | 10,980.00 | 11,300.00 | 10,890.00 | 10,990.00 | 10,990.00 | 96,594 |
| 08 Apr 2024 | 11,080.00 | 11,100.00 | 10,830.00 | 10,880.00 | 10,880.00 | 179,824 |
| 05 Apr 2024 | 11,100.00 | 11,180.00 | 10,940.00 | 11,060.00 | 11,060.00 | 95,245 |
| 04 Apr 2024 | 11,180.00 | 11,230.00 | 11,020.00 | 11,150.00 | 11,150.00 | 119,636 |
| 03 Apr 2024 | 11,400.00 | 11,400.00 | 11,100.00 | 11,180.00 | 11,180.00 | 112,634 |
| 02 Apr 2024 | 11,540.00 | 11,540.00 | 11,300.00 | 11,390.00 | 11,390.00 | 155,985 |
| 01 Apr 2024 | 11,060.00 | 11,550.00 | 11,010.00 | 11,540.00 | 11,540.00 | 483,890 |
| 29 Mar 2024 | 11,320.00 | 11,320.00 | 11,050.00 | 11,060.00 | 11,060.00 | 169,888 |
| 28 Mar 2024 | 10,910.00 | 11,300.00 | 10,910.00 | 11,230.00 | 11,230.00 | 363,691 |
| 27 Mar 2024 | 10,910.00 | 10,950.00 | 10,790.00 | 10,890.00 | 10,890.00 | 131,888 |
| 26 Mar 2024 | 10,790.00 | 10,980.00 | 10,710.00 | 10,880.00 | 10,880.00 | 156,283 |
| 25 Mar 2024 | 10,860.00 | 10,930.00 | 10,700.00 | 10,790.00 | 10,790.00 | 117,980 |
| 22 Mar 2024 | 10,750.00 | 11,080.00 | 10,730.00 | 10,840.00 | 10,840.00 | 218,873 |
| 21 Mar 2024 | 10,800.00 | 10,820.00 | 10,690.00 | 10,700.00 | 10,700.00 | 124,722 |
| 20 Mar 2024 | 10,700.00 | 10,700.00 | 10,610.00 | 10,700.00 | 10,700.00 | 74,746 |
| 19 Mar 2024 | 10,670.00 | 10,790.00 | 10,610.00 | 10,650.00 | 10,650.00 | 80,012 |
| 18 Mar 2024 | 10,600.00 | 10,800.00 | 10,600.00 | 10,710.00 | 10,710.00 | 66,330 |
| 15 Mar 2024 | 10,820.00 | 10,840.00 | 10,630.00 | 10,690.00 | 10,690.00 | 138,073 |
| 14 Mar 2024 | 10,960.00 | 11,020.00 | 10,810.00 | 10,850.00 | 10,850.00 | 139,944 |
| 13 Mar 2024 | 10,830.00 | 11,060.00 | 10,810.00 | 10,900.00 | 10,900.00 | 102,473 |
| 12 Mar 2024 | 10,910.00 | 11,110.00 | 10,820.00 | 10,860.00 | 10,860.00 | 130,236 |
| 11 Mar 2024 | 10,810.00 | 10,880.00 | 10,760.00 | 10,860.00 | 10,860.00 | 101,365 |
| 08 Mar 2024 | 10,700.00 | 10,950.00 | 10,660.00 | 10,770.00 | 10,770.00 | 174,524 |
| 07 Mar 2024 | 10,670.00 | 10,780.00 | 10,630.00 | 10,640.00 | 10,640.00 | 142,582 |
| 06 Mar 2024 | 10,730.00 | 10,840.00 | 10,620.00 | 10,650.00 | 10,650.00 | 125,219 |
| 05 Mar 2024 | 10,810.00 | 10,880.00 | 10,650.00 | 10,720.00 | 10,720.00 | 167,943 |
| 04 Mar 2024 | 11,130.00 | 11,140.00 | 10,580.00 | 10,690.00 | 10,690.00 | 379,829 |
| 29 Feb 2024 | 11,190.00 | 11,200.00 | 11,050.00 | 11,130.00 | 11,130.00 | 141,954 |
| 28 Feb 2024 | 11,030.00 | 11,290.00 | 11,010.00 | 11,110.00 | 11,110.00 | 108,811 |
| 27 Feb 2024 | 11,150.00 | 11,220.00 | 11,020.00 | 11,020.00 | 11,020.00 | 94,044 |
| 26 Feb 2024 | 11,250.00 | 11,290.00 | 11,120.00 | 11,130.00 | 11,130.00 | 102,526 |
| 23 Feb 2024 | 11,150.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 108,373 |
| 22 Feb 2024 | 11,400.00 | 11,420.00 | 11,120.00 | 11,160.00 | 11,160.00 | 359,823 |
| 21 Feb 2024 | 11,590.00 | 11,590.00 | 11,410.00 | 11,420.00 | 11,420.00 | 160,862 |
| 20 Feb 2024 | 11,540.00 | 11,630.00 | 11,480.00 | 11,550.00 | 11,550.00 | 140,074 |
| 19 Feb 2024 | 11,600.00 | 11,660.00 | 11,490.00 | 11,540.00 | 11,540.00 | 183,997 |
| 16 Feb 2024 | 11,500.00 | 11,570.00 | 11,470.00 | 11,520.00 | 11,520.00 | 124,973 |
| 15 Feb 2024 | 11,560.00 | 11,620.00 | 11,400.00 | 11,440.00 | 11,440.00 | 191,580 |
| 14 Feb 2024 | 11,500.00 | 11,580.00 | 11,400.00 | 11,530.00 | 11,530.00 | 206,426 |
| 13 Feb 2024 | 11,620.00 | 11,620.00 | 11,310.00 | 11,470.00 | 11,470.00 | 496,893 |
| 08 Feb 2024 | 11,740.00 | 11,860.00 | 11,520.00 | 11,620.00 | 11,620.00 | 365,287 |
| 07 Feb 2024 | 12,540.00 | 12,650.00 | 11,640.00 | 11,720.00 | 11,720.00 | 888,820 |
| 06 Feb 2024 | 12,250.00 | 12,590.00 | 12,120.00 | 12,420.00 | 12,420.00 | 172,703 |
| 05 Feb 2024 | 12,350.00 | 12,410.00 | 12,050.00 | 12,250.00 | 12,250.00 | 124,289 |
| 02 Feb 2024 | 12,510.00 | 12,680.00 | 11,700.00 | 12,340.00 | 12,340.00 | 282,431 |
| 01 Feb 2024 | 12,540.00 | 12,760.00 | 12,310.00 | 12,510.00 | 12,510.00 | 123,567 |
| 31 Jan 2024 | 12,780.00 | 12,780.00 | 12,300.00 | 12,420.00 | 12,420.00 | 281,189 |
| 30 Jan 2024 | 12,830.00 | 12,990.00 | 12,730.00 | 12,870.00 | 12,870.00 | 176,915 |
| 29 Jan 2024 | 12,900.00 | 12,900.00 | 12,710.00 | 12,820.00 | 12,820.00 | 173,482 |
| 26 Jan 2024 | 12,990.00 | 13,190.00 | 12,900.00 | 12,900.00 | 12,900.00 | 207,789 |
| 25 Jan 2024 | 13,090.00 | 13,170.00 | 12,920.00 | 13,010.00 | 13,010.00 | 149,653 |
| 24 Jan 2024 | 13,000.00 | 13,280.00 | 12,890.00 | 13,080.00 | 13,080.00 | 190,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.