Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,400.00 | 13,610.00 | 13,110.00 | 13,590.00 | 13,590.00 | 106,597 |
| 2024-04-24 | 13,510.00 | 13,600.00 | 13,200.00 | 13,270.00 | 13,270.00 | 95,937 |
| 2024-04-23 | 13,750.00 | 13,850.00 | 13,290.00 | 13,370.00 | 13,370.00 | 114,895 |
| 2024-04-22 | 13,340.00 | 13,880.00 | 13,280.00 | 13,730.00 | 13,730.00 | 157,548 |
| 2024-04-19 | 13,490.00 | 13,490.00 | 13,100.00 | 13,280.00 | 13,280.00 | 109,654 |
| 2024-04-18 | 13,390.00 | 13,940.00 | 13,190.00 | 13,430.00 | 13,430.00 | 260,704 |
| 2024-04-17 | 12,640.00 | 13,000.00 | 11,810.00 | 13,000.00 | 13,000.00 | 166,815 |
| 2024-04-16 | 12,910.00 | 12,970.00 | 12,330.00 | 12,580.00 | 12,580.00 | 224,886 |
| 2024-04-15 | 13,370.00 | 13,450.00 | 12,860.00 | 12,980.00 | 12,980.00 | 174,677 |
| 2024-04-12 | 14,000.00 | 14,000.00 | 13,360.00 | 13,480.00 | 13,480.00 | 176,061 |
| 2024-04-11 | 13,580.00 | 14,060.00 | 13,430.00 | 14,000.00 | 14,000.00 | 203,715 |
| 2024-04-09 | 13,790.00 | 14,000.00 | 13,720.00 | 13,860.00 | 13,860.00 | 151,113 |
| 2024-04-08 | 13,700.00 | 13,900.00 | 13,600.00 | 13,790.00 | 13,790.00 | 119,097 |
| 2024-04-05 | 13,480.00 | 14,010.00 | 13,100.00 | 13,700.00 | 13,700.00 | 267,959 |
| 2024-04-04 | 13,940.00 | 13,960.00 | 13,300.00 | 13,560.00 | 13,560.00 | 184,438 |
| 2024-04-03 | 13,740.00 | 14,050.00 | 13,530.00 | 13,730.00 | 13,730.00 | 254,938 |
| 2024-04-02 | 14,080.00 | 14,290.00 | 13,670.00 | 13,880.00 | 13,880.00 | 244,197 |
| 2024-04-01 | 13,190.00 | 14,290.00 | 13,150.00 | 14,190.00 | 14,190.00 | 918,478 |
| 2024-03-29 | 12,860.00 | 13,290.00 | 12,800.00 | 13,090.00 | 13,090.00 | 276,554 |
| 2024-03-28 | 12,150.00 | 13,090.00 | 12,020.00 | 12,850.00 | 12,850.00 | 800,556 |
| 2024-03-27 | 11,890.00 | 12,110.00 | 11,780.00 | 12,020.00 | 12,020.00 | 76,371 |
| 2024-03-26 | 11,790.00 | 11,940.00 | 11,710.00 | 11,890.00 | 11,890.00 | 71,577 |
| 2024-03-25 | 12,000.00 | 12,270.00 | 11,740.00 | 11,790.00 | 11,790.00 | 107,542 |
| 2024-03-22 | 11,760.00 | 12,160.00 | 11,620.00 | 11,930.00 | 11,930.00 | 237,477 |
| 2024-03-21 | 11,720.00 | 11,880.00 | 11,670.00 | 11,700.00 | 11,700.00 | 110,377 |
| 2024-03-20 | 11,600.00 | 11,740.00 | 11,590.00 | 11,720.00 | 11,720.00 | 81,305 |
| 2024-03-19 | 11,540.00 | 11,660.00 | 11,480.00 | 11,580.00 | 11,580.00 | 71,621 |
| 2024-03-18 | 11,750.00 | 11,750.00 | 11,520.00 | 11,540.00 | 11,540.00 | 78,258 |
| 2024-03-15 | 11,810.00 | 11,830.00 | 11,650.00 | 11,690.00 | 11,690.00 | 127,855 |
| 2024-03-14 | 11,850.00 | 11,880.00 | 11,790.00 | 11,870.00 | 11,870.00 | 96,768 |
| 2024-03-13 | 11,870.00 | 12,040.00 | 11,810.00 | 11,860.00 | 11,860.00 | 116,753 |
| 2024-03-12 | 11,900.00 | 12,080.00 | 11,820.00 | 11,850.00 | 11,850.00 | 74,764 |
| 2024-03-11 | 11,890.00 | 12,090.00 | 11,710.00 | 11,870.00 | 11,870.00 | 98,034 |
| 2024-03-08 | 12,140.00 | 12,220.00 | 11,810.00 | 11,830.00 | 11,830.00 | 112,714 |
| 2024-03-07 | 12,170.00 | 12,240.00 | 11,990.00 | 12,140.00 | 12,140.00 | 89,266 |
| 2024-03-06 | 11,950.00 | 12,420.00 | 11,600.00 | 12,300.00 | 12,300.00 | 149,730 |
| 2024-03-05 | 11,960.00 | 12,080.00 | 11,870.00 | 11,960.00 | 11,960.00 | 118,121 |
| 2024-03-04 | 12,500.00 | 12,550.00 | 11,860.00 | 11,930.00 | 11,930.00 | 169,177 |
| 2024-02-29 | 12,550.00 | 12,640.00 | 12,500.00 | 12,500.00 | 12,500.00 | 55,881 |
| 2024-02-28 | 12,650.00 | 12,710.00 | 12,530.00 | 12,550.00 | 12,550.00 | 56,149 |
| 2024-02-27 | 12,700.00 | 12,720.00 | 12,480.00 | 12,680.00 | 12,680.00 | 73,492 |
| 2024-02-26 | 12,910.00 | 12,910.00 | 12,610.00 | 12,700.00 | 12,700.00 | 40,250 |
| 2024-02-23 | 12,710.00 | 12,890.00 | 12,580.00 | 12,800.00 | 12,800.00 | 98,213 |
| 2024-02-22 | 12,660.00 | 12,750.00 | 12,590.00 | 12,710.00 | 12,710.00 | 76,521 |
| 2024-02-21 | 12,570.00 | 12,660.00 | 12,520.00 | 12,640.00 | 12,640.00 | 34,273 |
| 2024-02-20 | 12,710.00 | 12,750.00 | 12,550.00 | 12,570.00 | 12,570.00 | 76,384 |
| 2024-02-19 | 12,950.00 | 12,950.00 | 12,580.00 | 12,710.00 | 12,710.00 | 76,063 |
| 2024-02-16 | 12,710.00 | 12,920.00 | 12,710.00 | 12,800.00 | 12,800.00 | 62,600 |
| 2024-02-15 | 12,920.00 | 13,010.00 | 12,710.00 | 12,810.00 | 12,810.00 | 80,661 |
| 2024-02-14 | 12,900.00 | 13,180.00 | 12,800.00 | 12,970.00 | 12,970.00 | 134,526 |
| 2024-02-13 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 76,828 |
| 2024-02-08 | 12,830.00 | 13,020.00 | 12,510.00 | 12,770.00 | 12,770.00 | 138,595 |
| 2024-02-07 | 13,160.00 | 13,300.00 | 12,780.00 | 12,830.00 | 12,830.00 | 119,365 |
| 2024-02-06 | 12,980.00 | 13,340.00 | 12,910.00 | 13,150.00 | 13,150.00 | 112,358 |
| 2024-02-05 | 13,170.00 | 13,310.00 | 12,850.00 | 13,040.00 | 13,040.00 | 80,893 |
| 2024-02-02 | 13,190.00 | 13,350.00 | 12,980.00 | 13,170.00 | 13,170.00 | 99,799 |
| 2024-02-01 | 13,320.00 | 13,490.00 | 12,930.00 | 13,190.00 | 13,190.00 | 111,662 |
| 2024-01-31 | 13,250.00 | 13,250.00 | 12,970.00 | 13,100.00 | 13,100.00 | 93,393 |
| 2024-01-30 | 12,930.00 | 13,390.00 | 12,930.00 | 13,250.00 | 13,250.00 | 206,832 |
| 2024-01-29 | 13,100.00 | 13,190.00 | 12,830.00 | 12,900.00 | 12,900.00 | 221,615 |
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.