Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,230.00 | 6,250.00 | 5,830.00 | 5,950.00 | 5,950.00 | 231,917 |
| 2026-10-15 | 5,910.00 | 6,250.00 | 5,900.00 | 6,130.00 | 6,130.00 | 265,948 |
| 2026-10-14 | 5,680.00 | 6,620.00 | 5,680.00 | 6,110.00 | 6,110.00 | 813,410 |
| 2026-10-13 | 5,640.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 70,165 |
| 2026-10-12 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | 45,823 |
| 2026-10-08 | 5,830.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 37,028 |
| 2026-10-07 | 5,840.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | 37,926 |
| 2026-10-06 | 5,910.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | 39,293 |
| 2026-10-02 | 5,900.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | 51,597 |
| 2026-10-01 | 5,990.00 | 6,010.00 | 5,890.00 | 5,950.00 | 5,950.00 | 53,557 |
| 2026-09-30 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 46,320 |
| 2026-09-29 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | 43,665 |
| 2026-09-28 | 6,070.00 | 6,160.00 | 5,880.00 | 5,990.00 | 5,990.00 | 68,242 |
| 2026-09-23 | 6,070.00 | 6,210.00 | 5,940.00 | 6,040.00 | 6,040.00 | 129,919 |
| 2026-09-22 | 5,840.00 | 6,070.00 | 5,840.00 | 5,960.00 | 5,960.00 | 153,945 |
| 2026-09-21 | 5,820.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,770.00 | 34,553 |
| 2026-09-18 | 5,930.00 | 5,980.00 | 5,720.00 | 5,780.00 | 5,780.00 | 57,740 |
| 2026-09-17 | 5,850.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 40,366 |
| 2026-09-16 | 5,960.00 | 6,000.00 | 5,740.00 | 5,850.00 | 5,850.00 | 72,000 |
| 2026-09-15 | 6,080.00 | 6,080.00 | 5,905.00 | 5,960.00 | 5,960.00 | 55,839 |
| 2026-09-14 | 5,910.00 | 6,180.00 | 5,800.00 | 6,080.00 | 6,080.00 | 91,709 |
| 2026-09-11 | 5,940.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,930.00 | 129,306 |
| 2026-09-10 | 6,120.00 | 6,210.00 | 5,930.00 | 6,150.00 | 6,150.00 | 120,533 |
| 2026-09-09 | 6,450.00 | 6,480.00 | 6,130.00 | 6,150.00 | 6,150.00 | 208,966 |
| 2026-09-08 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 322,495 |
| 2026-09-07 | 6,170.00 | 6,230.00 | 5,980.00 | 6,180.00 | 6,180.00 | 180,241 |
| 2026-09-04 | 5,830.00 | 6,190.00 | 5,830.00 | 6,140.00 | 6,140.00 | 189,240 |
| 2026-09-03 | 5,810.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | 83,314 |
| 2026-09-02 | 5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 40,855 |
| 2026-09-01 | 5,740.00 | 5,830.00 | 5,660.00 | 5,800.00 | 5,800.00 | 56,911 |
| 2026-08-31 | 5,880.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | 44,398 |
| 2026-08-28 | 5,850.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,910.00 | 80,591 |
| 2026-08-27 | 5,890.00 | 6,000.00 | 5,730.00 | 5,900.00 | 5,900.00 | 131,109 |
| 2026-08-26 | 5,730.00 | 5,910.00 | 5,640.00 | 5,890.00 | 5,890.00 | 175,679 |
| 2026-08-25 | 5,720.00 | 5,790.00 | 5,520.00 | 5,690.00 | 5,690.00 | 113,334 |
| 2026-08-24 | 5,290.00 | 5,790.00 | 5,290.00 | 5,720.00 | 5,720.00 | 382,606 |
| 2026-08-21 | 5,120.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 30,637 |
| 2026-08-20 | 5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 33,072 |
| 2026-08-19 | 5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 58,730 |
| 2026-08-18 | 5,310.00 | 5,320.00 | 5,100.00 | 5,130.00 | 5,130.00 | 70,034 |
| 2026-08-14 | 5,320.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 43,806 |
| 2026-08-13 | 5,350.00 | 5,420.00 | 5,210.00 | 5,290.00 | 5,290.00 | 68,856 |
| 2026-08-12 | 5,340.00 | 5,410.00 | 5,330.00 | 5,350.00 | 5,350.00 | 35,371 |
| 2026-08-11 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | 42,967 |
| 2026-08-10 | 5,340.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,470.00 | 70,495 |
| 2026-08-07 | 5,430.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | 63,439 |
| 2026-08-06 | 5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,480.00 | 58,211 |
| 2026-08-05 | 5,360.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 94,186 |
| 2026-08-04 | 5,250.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 53,761 |
| 2026-08-03 | 5,250.00 | 5,340.00 | 5,080.00 | 5,270.00 | 5,270.00 | 81,202 |
| 2026-07-31 | 4,995.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 91,936 |
| 2026-07-30 | 4,815.00 | 5,030.00 | 4,815.00 | 4,960.00 | 4,960.00 | 90,621 |
| 2026-07-29 | 5,050.00 | 5,090.00 | 4,710.00 | 4,815.00 | 4,815.00 | 168,545 |
| 2026-07-28 | 5,300.00 | 5,300.00 | 4,980.00 | 5,000.00 | 5,000.00 | 65,182 |
| 2026-07-27 | 5,150.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 57,932 |
| 2026-07-24 | 5,130.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | 40,729 |
| 2026-07-23 | 4,990.00 | 5,180.00 | 4,990.00 | 5,170.00 | 5,170.00 | 41,602 |
| 2026-07-22 | 4,980.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 36,871 |
| 2026-07-21 | 4,905.00 | 5,020.00 | 4,895.00 | 4,980.00 | 4,980.00 | 52,492 |
| 2026-07-20 | 5,110.00 | 5,110.00 | 4,915.00 | 4,920.00 | 4,920.00 | 123,764 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.