Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,070.00 | 11,580.00 | 11,070.00 | 11,200.00 | 11,200.00 | 77,535 |
| 2023-10-30 | 10,820.00 | 11,460.00 | 10,790.00 | 11,070.00 | 11,070.00 | 64,804 |
| 2023-10-27 | 10,720.00 | 10,970.00 | 10,720.00 | 10,820.00 | 10,820.00 | 39,418 |
| 2023-10-26 | 10,840.00 | 10,920.00 | 10,640.00 | 10,690.00 | 10,690.00 | 44,285 |
| 2023-10-25 | 10,520.00 | 11,100.00 | 10,510.00 | 10,980.00 | 10,980.00 | 93,042 |
| 2023-10-24 | 10,370.00 | 10,520.00 | 10,180.00 | 10,520.00 | 10,520.00 | 34,301 |
| 2023-10-23 | 10,250.00 | 10,470.00 | 10,180.00 | 10,370.00 | 10,370.00 | 38,708 |
| 2023-10-20 | 10,200.00 | 10,340.00 | 10,020.00 | 10,310.00 | 10,310.00 | 70,272 |
| 2023-10-19 | 10,750.00 | 10,750.00 | 10,270.00 | 10,400.00 | 10,400.00 | 84,289 |
| 2023-10-18 | 10,630.00 | 10,780.00 | 10,630.00 | 10,760.00 | 10,760.00 | 28,858 |
| 2023-10-17 | 10,610.00 | 10,780.00 | 10,610.00 | 10,650.00 | 10,650.00 | 33,438 |
| 2023-10-16 | 10,860.00 | 11,020.00 | 10,570.00 | 10,620.00 | 10,620.00 | 92,513 |
| 2023-10-13 | 11,210.00 | 11,210.00 | 11,020.00 | 11,050.00 | 11,050.00 | 54,141 |
| 2023-10-12 | 11,140.00 | 11,250.00 | 11,140.00 | 11,220.00 | 11,220.00 | 41,655 |
| 2023-10-11 | 11,220.00 | 11,240.00 | 11,120.00 | 11,140.00 | 11,140.00 | 40,935 |
| 2023-10-10 | 11,050.00 | 11,470.00 | 10,960.00 | 11,060.00 | 11,060.00 | 115,058 |
| 2023-10-06 | 11,440.00 | 11,590.00 | 11,410.00 | 11,560.00 | 11,560.00 | 47,769 |
| 2023-10-05 | 11,620.00 | 11,700.00 | 11,400.00 | 11,440.00 | 11,440.00 | 100,662 |
| 2023-10-04 | 12,050.00 | 12,050.00 | 11,550.00 | 11,580.00 | 11,580.00 | 114,085 |
| 2023-09-27 | 12,190.00 | 12,190.00 | 12,000.00 | 12,050.00 | 12,050.00 | 44,069 |
| 2023-09-26 | 12,020.00 | 12,250.00 | 11,990.00 | 12,190.00 | 12,190.00 | 58,381 |
| 2023-09-25 | 12,060.00 | 12,200.00 | 11,990.00 | 12,000.00 | 12,000.00 | 41,072 |
| 2023-09-22 | 12,050.00 | 12,170.00 | 11,960.00 | 12,060.00 | 12,060.00 | 74,913 |
| 2023-09-21 | 12,240.00 | 12,290.00 | 12,120.00 | 12,120.00 | 12,120.00 | 65,838 |
| 2023-09-20 | 12,270.00 | 12,310.00 | 12,210.00 | 12,250.00 | 12,250.00 | 64,063 |
| 2023-09-19 | 12,350.00 | 12,420.00 | 12,270.00 | 12,280.00 | 12,280.00 | 47,133 |
| 2023-09-18 | 12,500.00 | 12,500.00 | 12,300.00 | 12,320.00 | 12,320.00 | 73,971 |
| 2023-09-15 | 12,370.00 | 12,530.00 | 12,360.00 | 12,400.00 | 12,400.00 | 81,223 |
| 2023-09-14 | 12,340.00 | 12,440.00 | 12,300.00 | 12,360.00 | 12,360.00 | 68,535 |
| 2023-09-13 | 12,550.00 | 12,550.00 | 12,320.00 | 12,340.00 | 12,340.00 | 122,263 |
| 2023-09-12 | 12,510.00 | 12,870.00 | 12,510.00 | 12,610.00 | 12,610.00 | 70,964 |
| 2023-09-11 | 12,630.00 | 12,730.00 | 12,480.00 | 12,500.00 | 12,500.00 | 146,663 |
| 2023-09-08 | 12,490.00 | 12,750.00 | 12,480.00 | 12,740.00 | 12,740.00 | 116,808 |
| 2023-09-07 | 12,720.00 | 12,830.00 | 12,500.00 | 12,550.00 | 12,550.00 | 114,832 |
| 2023-09-06 | 12,930.00 | 12,930.00 | 12,700.00 | 12,710.00 | 12,710.00 | 148,664 |
| 2023-09-05 | 13,070.00 | 13,070.00 | 12,910.00 | 12,930.00 | 12,930.00 | 116,449 |
| 2023-09-04 | 13,130.00 | 13,130.00 | 12,980.00 | 13,070.00 | 13,070.00 | 112,958 |
| 2023-09-01 | 13,080.00 | 13,260.00 | 12,900.00 | 13,120.00 | 13,120.00 | 224,025 |
| 2023-08-31 | 13,240.00 | 13,290.00 | 13,000.00 | 13,110.00 | 13,110.00 | 179,812 |
| 2023-08-30 | 13,170.00 | 13,260.00 | 13,150.00 | 13,240.00 | 13,240.00 | 101,876 |
| 2023-08-29 | 13,270.00 | 13,360.00 | 13,080.00 | 13,100.00 | 13,100.00 | 241,851 |
| 2023-08-28 | 13,460.00 | 13,550.00 | 13,150.00 | 13,240.00 | 13,240.00 | 188,439 |
| 2023-08-25 | 13,600.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 180,106 |
| 2023-08-24 | 13,850.00 | 13,960.00 | 13,660.00 | 13,700.00 | 13,700.00 | 148,146 |
| 2023-08-23 | 13,920.00 | 13,920.00 | 13,800.00 | 13,850.00 | 13,850.00 | 59,762 |
| 2023-08-22 | 13,920.00 | 13,980.00 | 13,880.00 | 13,920.00 | 13,920.00 | 63,152 |
| 2023-08-21 | 14,040.00 | 14,040.00 | 13,880.00 | 13,920.00 | 13,920.00 | 81,280 |
| 2023-08-18 | 14,090.00 | 14,280.00 | 14,000.00 | 14,080.00 | 14,080.00 | 72,524 |
| 2023-08-17 | 14,140.00 | 14,390.00 | 13,890.00 | 14,130.00 | 14,130.00 | 156,209 |
| 2023-08-16 | 15,000.00 | 15,000.00 | 14,400.00 | 14,460.00 | 14,460.00 | 180,062 |
| 2023-08-14 | 15,200.00 | 15,460.00 | 15,000.00 | 15,190.00 | 15,190.00 | 176,459 |
| 2023-08-11 | 15,300.00 | 15,400.00 | 15,030.00 | 15,110.00 | 15,110.00 | 211,594 |
| 2023-08-10 | 14,670.00 | 15,300.00 | 14,610.00 | 15,210.00 | 15,210.00 | 587,554 |
| 2023-08-09 | 14,910.00 | 14,920.00 | 14,080.00 | 14,250.00 | 14,250.00 | 384,139 |
| 2023-08-08 | 14,710.00 | 14,950.00 | 14,620.00 | 14,770.00 | 14,770.00 | 134,250 |
| 2023-08-07 | 14,850.00 | 14,850.00 | 14,610.00 | 14,710.00 | 14,710.00 | 63,166 |
| 2023-08-04 | 14,780.00 | 15,040.00 | 14,600.00 | 14,850.00 | 14,850.00 | 156,854 |
| 2023-08-03 | 14,960.00 | 14,990.00 | 14,720.00 | 14,800.00 | 14,800.00 | 91,613 |
| 2023-08-02 | 14,900.00 | 15,050.00 | 14,760.00 | 14,960.00 | 14,960.00 | 122,064 |
| 2023-08-01 | 14,890.00 | 14,960.00 | 14,750.00 | 14,950.00 | 14,950.00 | 94,848 |
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.