Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 13,510.00 | 13,510.00 | 13,140.00 | 13,190.00 | 13,190.00 | 103,182 |
| 2024-01-25 | 13,410.00 | 13,470.00 | 13,190.00 | 13,430.00 | 13,430.00 | 73,192 |
| 2024-01-24 | 13,240.00 | 13,560.00 | 13,240.00 | 13,400.00 | 13,400.00 | 125,967 |
| 2024-01-23 | 13,390.00 | 13,600.00 | 13,170.00 | 13,240.00 | 13,240.00 | 104,130 |
| 2024-01-22 | 13,500.00 | 13,570.00 | 13,130.00 | 13,390.00 | 13,390.00 | 165,184 |
| 2024-01-19 | 13,650.00 | 13,670.00 | 13,150.00 | 13,610.00 | 13,610.00 | 317,411 |
| 2024-01-18 | 13,170.00 | 13,650.00 | 13,170.00 | 13,550.00 | 13,550.00 | 1,084,233 |
| 2024-01-17 | 12,790.00 | 12,950.00 | 12,700.00 | 12,780.00 | 12,780.00 | 235,345 |
| 2024-01-16 | 12,700.00 | 12,840.00 | 12,560.00 | 12,660.00 | 12,660.00 | 106,109 |
| 2024-01-15 | 12,740.00 | 13,050.00 | 12,580.00 | 12,640.00 | 12,640.00 | 145,730 |
| 2024-01-12 | 12,830.00 | 12,860.00 | 12,510.00 | 12,750.00 | 12,750.00 | 104,869 |
| 2024-01-11 | 12,930.00 | 12,930.00 | 12,500.00 | 12,710.00 | 12,710.00 | 108,426 |
| 2024-01-10 | 12,850.00 | 12,940.00 | 12,710.00 | 12,850.00 | 12,850.00 | 169,804 |
| 2024-01-09 | 12,390.00 | 12,850.00 | 12,390.00 | 12,800.00 | 12,800.00 | 449,767 |
| 2024-01-08 | 12,410.00 | 12,410.00 | 12,200.00 | 12,280.00 | 12,280.00 | 76,064 |
| 2024-01-05 | 12,110.00 | 12,520.00 | 12,090.00 | 12,330.00 | 12,330.00 | 154,658 |
| 2024-01-04 | 12,190.00 | 12,260.00 | 12,000.00 | 12,040.00 | 12,040.00 | 94,122 |
| 2024-01-03 | 11,980.00 | 12,320.00 | 11,960.00 | 12,190.00 | 12,190.00 | 124,303 |
| 2024-01-02 | 11,780.00 | 12,080.00 | 11,780.00 | 12,060.00 | 12,060.00 | 136,806 |
| 2023-12-28 | 11,550.00 | 11,810.00 | 11,550.00 | 11,780.00 | 11,780.00 | 102,951 |
| 2023-12-27 | 11,720.00 | 11,720.00 | 11,460.00 | 11,550.00 | 11,550.00 | 97,271 |
| 2023-12-26 | 11,720.00 | 11,740.00 | 11,650.00 | 11,720.00 | 11,720.00 | 42,519 |
| 2023-12-22 | 11,810.00 | 11,850.00 | 11,100.00 | 11,720.00 | 11,720.00 | 101,184 |
| 2023-12-21 | 11,940.00 | 11,940.00 | 11,800.00 | 11,810.00 | 11,810.00 | 98,368 |
| 2023-12-20 | 11,860.00 | 11,990.00 | 11,860.00 | 11,940.00 | 11,940.00 | 58,038 |
| 2023-12-19 | 11,980.00 | 12,040.00 | 11,800.00 | 11,840.00 | 11,840.00 | 102,465 |
| 2023-12-18 | 12,400.00 | 12,410.00 | 12,050.00 | 12,090.00 | 12,090.00 | 76,597 |
| 2023-12-15 | 12,180.00 | 12,410.00 | 12,040.00 | 12,320.00 | 12,320.00 | 127,810 |
| 2023-12-14 | 12,380.00 | 12,410.00 | 12,090.00 | 12,180.00 | 12,180.00 | 115,371 |
| 2023-12-13 | 12,500.00 | 12,570.00 | 12,320.00 | 12,340.00 | 12,340.00 | 145,992 |
| 2023-12-12 | 12,090.00 | 12,350.00 | 12,090.00 | 12,300.00 | 12,300.00 | 117,576 |
| 2023-12-11 | 12,120.00 | 12,160.00 | 11,980.00 | 12,090.00 | 12,090.00 | 79,035 |
| 2023-12-08 | 12,230.00 | 12,230.00 | 11,900.00 | 11,970.00 | 11,970.00 | 65,376 |
| 2023-12-07 | 11,890.00 | 12,350.00 | 11,890.00 | 12,040.00 | 12,040.00 | 224,400 |
| 2023-12-06 | 11,710.00 | 11,800.00 | 11,630.00 | 11,660.00 | 11,660.00 | 50,540 |
| 2023-12-05 | 12,050.00 | 12,050.00 | 11,670.00 | 11,760.00 | 11,760.00 | 86,438 |
| 2023-12-04 | 11,990.00 | 12,170.00 | 11,780.00 | 11,960.00 | 11,960.00 | 70,785 |
| 2023-12-01 | 11,800.00 | 12,070.00 | 11,800.00 | 11,880.00 | 11,880.00 | 75,603 |
| 2023-11-30 | 12,100.00 | 12,100.00 | 11,690.00 | 11,800.00 | 11,800.00 | 91,903 |
| 2023-11-29 | 12,050.00 | 12,080.00 | 11,840.00 | 12,000.00 | 12,000.00 | 41,188 |
| 2023-11-28 | 12,050.00 | 12,070.00 | 11,870.00 | 12,000.00 | 12,000.00 | 53,072 |
| 2023-11-27 | 12,040.00 | 12,140.00 | 11,940.00 | 12,050.00 | 12,050.00 | 58,491 |
| 2023-11-24 | 12,220.00 | 12,270.00 | 12,010.00 | 12,050.00 | 12,050.00 | 54,787 |
| 2023-11-23 | 12,150.00 | 12,400.00 | 12,050.00 | 12,220.00 | 12,220.00 | 83,691 |
| 2023-11-22 | 12,240.00 | 12,240.00 | 12,030.00 | 12,110.00 | 12,110.00 | 84,359 |
| 2023-11-21 | 12,310.00 | 12,330.00 | 12,130.00 | 12,260.00 | 12,260.00 | 117,386 |
| 2023-11-20 | 12,630.00 | 12,650.00 | 12,260.00 | 12,380.00 | 12,380.00 | 127,448 |
| 2023-11-17 | 12,050.00 | 12,700.00 | 12,050.00 | 12,630.00 | 12,630.00 | 467,729 |
| 2023-11-16 | 11,700.00 | 12,250.00 | 11,600.00 | 12,030.00 | 12,030.00 | 177,590 |
| 2023-11-15 | 11,400.00 | 11,650.00 | 11,310.00 | 11,650.00 | 11,650.00 | 73,638 |
| 2023-11-14 | 10,910.00 | 11,270.00 | 10,910.00 | 11,220.00 | 11,220.00 | 60,125 |
| 2023-11-13 | 11,380.00 | 11,380.00 | 10,880.00 | 10,900.00 | 10,900.00 | 157,799 |
| 2023-11-10 | 11,790.00 | 11,790.00 | 11,350.00 | 11,380.00 | 11,380.00 | 89,522 |
| 2023-11-09 | 11,490.00 | 11,770.00 | 11,270.00 | 11,620.00 | 11,620.00 | 94,969 |
| 2023-11-08 | 11,460.00 | 11,630.00 | 11,330.00 | 11,370.00 | 11,370.00 | 116,233 |
| 2023-11-07 | 11,630.00 | 11,860.00 | 11,230.00 | 11,270.00 | 11,270.00 | 157,469 |
| 2023-11-06 | 11,490.00 | 11,650.00 | 11,300.00 | 11,640.00 | 11,640.00 | 82,654 |
| 2023-11-03 | 11,300.00 | 11,360.00 | 11,140.00 | 11,320.00 | 11,320.00 | 42,763 |
| 2023-11-02 | 11,130.00 | 11,250.00 | 11,100.00 | 11,170.00 | 11,170.00 | 32,354 |
| 2023-11-01 | 11,210.00 | 11,290.00 | 11,020.00 | 11,130.00 | 11,130.00 | 29,626 |
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.