Jeju Air Co., Ltd. (KRX:089590)
South Korea
· Delayed Price · Currency is KRW 5,270.00
+345.00 (7.01%)
Mar 10, 2026, 3:30 PM KST
Jeju Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5,150.00 | 5,360.00 | 5,110.00 | 5,270.00 | 5,270.00 | 7.01% | 430,382 |
| Mar 9, 2026 | 5,010.00 | 5,090.00 | 4,865.00 | 4,925.00 | 4,925.00 | -6.90% | 695,066 |
| Mar 6, 2026 | 5,280.00 | 5,375.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.12% | 302,580 |
| Mar 5, 2026 | 5,300.00 | 5,700.00 | 5,270.00 | 5,350.00 | 5,350.00 | 5.73% | 537,900 |
| Mar 4, 2026 | 5,480.00 | 5,580.00 | 5,050.00 | 5,060.00 | 5,060.00 | -9.96% | 907,951 |
| Mar 3, 2026 | 5,700.00 | 5,860.00 | 5,600.00 | 5,620.00 | 5,620.00 | -7.72% | 764,140 |
| Feb 27, 2026 | 6,210.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | -1.93% | 334,259 |
| Feb 26, 2026 | 6,460.00 | 6,460.00 | 6,130.00 | 6,210.00 | 6,210.00 | -3.87% | 670,841 |
| Feb 25, 2026 | 6,520.00 | 6,790.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.92% | 907,503 |
| Feb 24, 2026 | 6,600.00 | 6,700.00 | 6,420.00 | 6,520.00 | 6,520.00 | -0.91% | 439,848 |
| Feb 23, 2026 | 6,100.00 | 6,670.00 | 6,100.00 | 6,580.00 | 6,580.00 | 7.87% | 904,611 |
| Feb 20, 2026 | 6,200.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | -1.61% | 490,313 |
| Feb 19, 2026 | 6,410.00 | 6,510.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.67% | 598,448 |
| Feb 13, 2026 | 6,420.00 | 6,500.00 | 6,310.00 | 6,370.00 | 6,370.00 | -0.78% | 393,784 |
| Feb 12, 2026 | 6,340.00 | 6,450.00 | 6,200.00 | 6,420.00 | 6,420.00 | 1.26% | 525,097 |
| Feb 11, 2026 | 6,420.00 | 6,440.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.63% | 543,013 |
| Feb 10, 2026 | 6,180.00 | 6,480.00 | 6,140.00 | 6,300.00 | 6,300.00 | 3.45% | 1,388,746 |
| Feb 9, 2026 | 5,610.00 | 6,190.00 | 5,600.00 | 6,090.00 | 6,090.00 | 9.53% | 1,207,436 |
| Feb 6, 2026 | 5,770.00 | 5,770.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.63% | 325,633 |
| Feb 5, 2026 | 5,500.00 | 5,850.00 | 5,470.00 | 5,710.00 | 5,710.00 | 3.82% | 835,600 |
| Feb 4, 2026 | 5,340.00 | 5,530.00 | 5,320.00 | 5,500.00 | 5,500.00 | 3.00% | 252,109 |
| Feb 3, 2026 | 5,290.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 1.14% | 186,295 |
| Feb 2, 2026 | 5,400.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | -2.58% | 257,879 |
| Jan 30, 2026 | 5,510.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.63% | 273,596 |
| Jan 29, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.36% | 333,713 |
| Jan 28, 2026 | 5,650.00 | 5,670.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.78% | 470,291 |
| Jan 27, 2026 | 5,640.00 | 5,770.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.18% | 271,437 |
| Jan 26, 2026 | 5,780.00 | 5,830.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.09% | 269,830 |
| Jan 23, 2026 | 5,800.00 | 5,830.00 | 5,635.00 | 5,740.00 | 5,740.00 | -1.03% | 229,914 |
| Jan 22, 2026 | 5,690.00 | 5,900.00 | 5,690.00 | 5,800.00 | 5,800.00 | 2.11% | 226,116 |
| Jan 21, 2026 | 5,770.00 | 5,770.00 | 5,500.00 | 5,680.00 | 5,680.00 | -2.24% | 248,300 |
| Jan 20, 2026 | 5,860.00 | 5,890.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.85% | 193,715 |
| Jan 19, 2026 | 6,010.00 | 6,010.00 | 5,710.00 | 5,860.00 | 5,860.00 | -0.68% | 312,823 |
| Jan 16, 2026 | 5,630.00 | 5,950.00 | 5,620.00 | 5,900.00 | 5,900.00 | 5.17% | 913,580 |
| Jan 15, 2026 | 5,410.00 | 5,720.00 | 5,400.00 | 5,610.00 | 5,610.00 | 3.70% | 541,814 |
| Jan 14, 2026 | 5,290.00 | 5,430.00 | 5,210.00 | 5,410.00 | 5,410.00 | 2.46% | 248,140 |
| Jan 13, 2026 | 5,300.00 | 5,340.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.38% | 104,155 |
| Jan 12, 2026 | 5,300.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 130,979 |
| Jan 9, 2026 | 5,210.00 | 5,450.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 178,088 |
| Jan 8, 2026 | 5,200.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.57% | 162,113 |
| Jan 7, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.13% | 239,537 |
| Jan 6, 2026 | 5,330.00 | 5,360.00 | 5,280.00 | 5,290.00 | 5,290.00 | -0.75% | 180,452 |
| Jan 5, 2026 | 5,400.00 | 5,400.00 | 5,320.00 | 5,330.00 | 5,330.00 | -1.30% | 174,836 |
| Jan 2, 2026 | 5,420.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.18% | 125,148 |
| Dec 30, 2025 | 5,460.00 | 5,490.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 69,214 |
| Dec 29, 2025 | 5,490.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.73% | 110,555 |
| Dec 26, 2025 | 5,440.00 | 5,530.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 76,958 |
| Dec 24, 2025 | 5,390.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.49% | 84,234 |
| Dec 23, 2025 | 5,440.00 | 5,450.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.19% | 68,913 |
| Dec 22, 2025 | 5,340.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.51% | 59,940 |
| Dec 19, 2025 | 5,350.00 | 5,370.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.75% | 107,185 |
| Dec 18, 2025 | 5,380.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.30% | 68,573 |
| Dec 17, 2025 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.37% | 55,174 |
| Dec 16, 2025 | 5,490.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.00% | 96,618 |
| Dec 15, 2025 | 5,410.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.18% | 48,138 |
| Dec 12, 2025 | 5,500.00 | 5,510.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.55% | 67,779 |
| Dec 11, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 77,046 |
| Dec 10, 2025 | 5,490.00 | 5,490.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.73% | 57,607 |
| Dec 9, 2025 | 5,490.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | - | 91,295 |
| Dec 8, 2025 | 5,440.00 | 6,200.00 | 5,340.00 | 5,490.00 | 5,490.00 | 1.67% | 579,538 |
| Dec 5, 2025 | 5,430.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.18% | 87,930 |
| Dec 4, 2025 | 5,420.00 | 5,480.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.92% | 41,002 |
| Dec 3, 2025 | 5,420.00 | 5,510.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.92% | 74,699 |
| Dec 2, 2025 | 5,370.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.74% | 74,194 |
| Dec 1, 2025 | 5,450.00 | 5,480.00 | 5,350.00 | 5,370.00 | 5,370.00 | -0.92% | 111,381 |
| Nov 28, 2025 | 5,430.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.18% | 64,258 |
| Nov 27, 2025 | 5,380.00 | 5,430.00 | 5,320.00 | 5,430.00 | 5,430.00 | 1.50% | 59,108 |
| Nov 26, 2025 | 5,340.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.75% | 90,609 |
| Nov 25, 2025 | 5,430.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | -2.03% | 73,230 |
| Nov 24, 2025 | 5,670.00 | 5,670.00 | 5,400.00 | 5,420.00 | 5,420.00 | -3.04% | 61,867 |
| Nov 21, 2025 | 5,690.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.71% | 92,871 |
| Nov 20, 2025 | 5,500.00 | 5,790.00 | 5,470.00 | 5,630.00 | 5,630.00 | 1.62% | 213,834 |
| Nov 19, 2025 | 5,420.00 | 5,960.00 | 5,340.00 | 5,540.00 | 5,540.00 | 4.33% | 642,333 |
| Nov 18, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.75% | 62,216 |
| Nov 17, 2025 | 5,510.00 | 5,530.00 | 5,350.00 | 5,460.00 | 5,460.00 | -0.91% | 45,436 |
| Nov 14, 2025 | 5,580.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.30% | 84,734 |
| Nov 13, 2025 | 5,700.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.23% | 66,536 |
| Nov 12, 2025 | 5,430.00 | 5,720.00 | 5,430.00 | 5,710.00 | 5,710.00 | 5.35% | 137,039 |
| Nov 11, 2025 | 5,480.00 | 5,530.00 | 5,340.00 | 5,420.00 | 5,420.00 | -1.28% | 63,749 |
| Nov 10, 2025 | 5,200.00 | 5,610.00 | 5,200.00 | 5,490.00 | 5,490.00 | 4.57% | 146,368 |
| Nov 7, 2025 | 5,250.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.05% | 80,028 |
| Nov 6, 2025 | 5,380.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.37% | 92,904 |
| Nov 5, 2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,340.00 | 5,340.00 | -2.02% | 190,777 |
| Nov 4, 2025 | 5,560.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.98% | 200,966 |
| Nov 3, 2025 | 5,680.00 | 5,715.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.63% | 151,699 |
| Oct 31, 2025 | 5,750.00 | 5,750.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.35% | 57,664 |
| Oct 30, 2025 | 5,880.00 | 5,900.00 | 5,730.00 | 5,730.00 | 5,730.00 | -2.05% | 143,637 |
| Oct 29, 2025 | 5,950.00 | 5,960.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.02% | 78,095 |
| Oct 28, 2025 | 5,940.00 | 5,960.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.17% | 42,411 |
| Oct 27, 2025 | 6,070.00 | 6,070.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.34% | 94,032 |
| Oct 24, 2025 | 5,920.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.17% | 87,041 |
| Oct 23, 2025 | 5,920.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.17% | 66,375 |
| Oct 22, 2025 | 5,890.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 0.34% | 70,547 |
| Oct 21, 2025 | 5,940.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 0.51% | 111,990 |
| Oct 20, 2025 | 5,940.00 | 5,940.00 | 5,730.00 | 5,850.00 | 5,850.00 | -1.52% | 129,843 |
| Oct 17, 2025 | 6,170.00 | 6,180.00 | 5,570.00 | 5,940.00 | 5,940.00 | -3.41% | 258,301 |
| Oct 16, 2025 | 6,210.00 | 6,220.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.81% | 141,529 |
| Oct 15, 2025 | 6,160.00 | 6,200.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.65% | 46,603 |
| Oct 14, 2025 | 6,220.00 | 6,240.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.65% | 99,200 |
| Oct 13, 2025 | 6,150.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.48% | 77,631 |