Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,910.00 | 10,980.00 | 10,820.00 | 10,910.00 | 10,910.00 | 49,150 |
| 2024-07-23 | 11,090.00 | 11,090.00 | 10,900.00 | 10,900.00 | 10,900.00 | 97,624 |
| 2024-07-22 | 11,030.00 | 11,070.00 | 10,980.00 | 10,990.00 | 10,990.00 | 92,595 |
| 2024-07-19 | 11,360.00 | 11,360.00 | 11,060.00 | 11,150.00 | 11,150.00 | 128,584 |
| 2024-07-18 | 11,240.00 | 11,390.00 | 11,030.00 | 11,360.00 | 11,360.00 | 177,432 |
| 2024-07-17 | 11,200.00 | 11,290.00 | 11,050.00 | 11,240.00 | 11,240.00 | 95,540 |
| 2024-07-16 | 11,120.00 | 11,160.00 | 11,010.00 | 11,030.00 | 11,030.00 | 113,657 |
| 2024-07-15 | 11,150.00 | 11,200.00 | 11,110.00 | 11,120.00 | 11,120.00 | 105,631 |
| 2024-07-12 | 11,220.00 | 11,280.00 | 11,150.00 | 11,150.00 | 11,150.00 | 86,534 |
| 2024-07-11 | 11,300.00 | 11,300.00 | 11,140.00 | 11,220.00 | 11,220.00 | 140,375 |
| 2024-07-10 | 11,300.00 | 11,300.00 | 11,170.00 | 11,280.00 | 11,280.00 | 76,628 |
| 2024-07-09 | 11,320.00 | 11,510.00 | 11,240.00 | 11,300.00 | 11,300.00 | 135,639 |
| 2024-07-08 | 11,430.00 | 11,430.00 | 11,200.00 | 11,320.00 | 11,320.00 | 97,875 |
| 2024-07-05 | 11,260.00 | 11,590.00 | 11,150.00 | 11,330.00 | 11,330.00 | 123,187 |
| 2024-07-04 | 11,200.00 | 11,360.00 | 10,970.00 | 11,280.00 | 11,280.00 | 256,449 |
| 2024-07-03 | 11,620.00 | 11,690.00 | 11,150.00 | 11,200.00 | 11,200.00 | 265,200 |
| 2024-07-02 | 11,920.00 | 11,920.00 | 11,600.00 | 11,610.00 | 11,610.00 | 186,137 |
| 2024-07-01 | 11,700.00 | 12,040.00 | 11,700.00 | 11,910.00 | 11,910.00 | 168,390 |
| 2024-06-28 | 11,790.00 | 11,990.00 | 11,660.00 | 11,710.00 | 11,710.00 | 189,681 |
| 2024-06-27 | 11,990.00 | 11,990.00 | 11,610.00 | 11,700.00 | 11,700.00 | 299,645 |
| 2024-06-26 | 12,410.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 453,458 |
| 2024-06-25 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 108,362 |
| 2024-06-24 | 12,320.00 | 12,470.00 | 12,280.00 | 12,340.00 | 12,340.00 | 109,547 |
| 2024-06-21 | 12,400.00 | 12,570.00 | 12,260.00 | 12,320.00 | 12,320.00 | 267,719 |
| 2024-06-20 | 12,620.00 | 12,720.00 | 12,500.00 | 12,590.00 | 12,590.00 | 94,099 |
| 2024-06-19 | 12,940.00 | 13,050.00 | 12,310.00 | 12,620.00 | 12,620.00 | 274,034 |
| 2024-06-18 | 13,260.00 | 13,330.00 | 12,910.00 | 12,940.00 | 12,940.00 | 129,792 |
| 2024-06-17 | 13,330.00 | 13,410.00 | 13,160.00 | 13,300.00 | 13,300.00 | 104,804 |
| 2024-06-14 | 13,280.00 | 13,430.00 | 13,090.00 | 13,360.00 | 13,360.00 | 161,607 |
| 2024-06-13 | 13,020.00 | 13,340.00 | 12,930.00 | 13,280.00 | 13,280.00 | 169,228 |
| 2024-06-12 | 12,910.00 | 13,070.00 | 12,780.00 | 13,020.00 | 13,020.00 | 98,974 |
| 2024-06-11 | 13,370.00 | 13,390.00 | 12,860.00 | 12,910.00 | 12,910.00 | 202,720 |
| 2024-06-10 | 13,340.00 | 13,400.00 | 13,070.00 | 13,370.00 | 13,370.00 | 110,742 |
| 2024-06-07 | 13,050.00 | 13,400.00 | 13,050.00 | 13,250.00 | 13,250.00 | 177,739 |
| 2024-06-05 | 13,430.00 | 13,440.00 | 13,020.00 | 13,050.00 | 13,050.00 | 170,163 |
| 2024-06-04 | 12,880.00 | 13,480.00 | 12,870.00 | 13,350.00 | 13,350.00 | 284,396 |
| 2024-06-03 | 12,920.00 | 13,050.00 | 12,790.00 | 12,860.00 | 12,860.00 | 162,585 |
| 2024-05-31 | 12,180.00 | 12,770.00 | 12,180.00 | 12,760.00 | 12,760.00 | 159,775 |
| 2024-05-30 | 12,160.00 | 12,280.00 | 12,050.00 | 12,160.00 | 12,160.00 | 46,105 |
| 2024-05-29 | 12,350.00 | 12,360.00 | 12,100.00 | 12,160.00 | 12,160.00 | 92,003 |
| 2024-05-28 | 12,450.00 | 12,500.00 | 12,240.00 | 12,350.00 | 12,350.00 | 113,008 |
| 2024-05-27 | 12,430.00 | 12,440.00 | 12,200.00 | 12,350.00 | 12,350.00 | 124,490 |
| 2024-05-24 | 12,490.00 | 12,520.00 | 12,220.00 | 12,300.00 | 12,300.00 | 147,681 |
| 2024-05-23 | 12,550.00 | 12,670.00 | 12,390.00 | 12,490.00 | 12,490.00 | 108,562 |
| 2024-05-22 | 12,500.00 | 12,620.00 | 12,370.00 | 12,550.00 | 12,550.00 | 130,667 |
| 2024-05-21 | 12,850.00 | 12,850.00 | 12,490.00 | 12,590.00 | 12,590.00 | 266,240 |
| 2024-05-20 | 12,940.00 | 13,010.00 | 12,730.00 | 12,850.00 | 12,850.00 | 89,365 |
| 2024-05-17 | 13,210.00 | 13,290.00 | 12,850.00 | 12,910.00 | 12,910.00 | 150,338 |
| 2024-05-16 | 13,530.00 | 13,610.00 | 13,160.00 | 13,210.00 | 13,210.00 | 149,470 |
| 2024-05-14 | 13,510.00 | 13,640.00 | 13,200.00 | 13,540.00 | 13,540.00 | 176,517 |
| 2024-05-13 | 13,470.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 84,407 |
| 2024-05-10 | 13,810.00 | 13,810.00 | 13,420.00 | 13,480.00 | 13,480.00 | 121,308 |
| 2024-05-09 | 13,920.00 | 13,920.00 | 13,370.00 | 13,740.00 | 13,740.00 | 198,697 |
| 2024-05-08 | 13,960.00 | 14,100.00 | 13,590.00 | 13,720.00 | 13,720.00 | 99,097 |
| 2024-05-07 | 13,970.00 | 13,980.00 | 13,700.00 | 13,900.00 | 13,900.00 | 157,190 |
| 2024-05-03 | 14,200.00 | 14,250.00 | 13,710.00 | 13,810.00 | 13,810.00 | 115,759 |
| 2024-05-02 | 14,000.00 | 14,270.00 | 13,970.00 | 14,200.00 | 14,200.00 | 388,827 |
| 2024-04-30 | 13,900.00 | 13,970.00 | 13,790.00 | 13,940.00 | 13,940.00 | 141,227 |
| 2024-04-29 | 13,520.00 | 13,910.00 | 13,500.00 | 13,830.00 | 13,830.00 | 113,147 |
| 2024-04-26 | 13,590.00 | 13,630.00 | 13,390.00 | 13,520.00 | 13,520.00 | 41,830 |
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.