Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 14,840.00 | 14,900.00 | 14,520.00 | 14,830.00 | 14,830.00 | 133,370 |
| 2023-07-28 | 14,900.00 | 14,920.00 | 14,600.00 | 14,840.00 | 14,840.00 | 85,265 |
| 2023-07-27 | 14,820.00 | 15,180.00 | 14,570.00 | 14,730.00 | 14,730.00 | 245,263 |
| 2023-07-26 | 14,530.00 | 14,740.00 | 14,000.00 | 14,650.00 | 14,650.00 | 314,638 |
| 2023-07-25 | 15,650.00 | 15,650.00 | 14,230.00 | 14,380.00 | 14,380.00 | 832,862 |
| 2023-07-24 | 16,090.00 | 16,170.00 | 15,560.00 | 15,640.00 | 15,640.00 | 192,910 |
| 2023-07-21 | 16,440.00 | 16,490.00 | 16,120.00 | 16,190.00 | 16,190.00 | 87,178 |
| 2023-07-20 | 16,200.00 | 16,440.00 | 16,030.00 | 16,430.00 | 16,430.00 | 131,816 |
| 2023-07-19 | 16,090.00 | 16,360.00 | 16,010.00 | 16,190.00 | 16,190.00 | 92,137 |
| 2023-07-18 | 16,430.00 | 16,600.00 | 16,020.00 | 16,080.00 | 16,080.00 | 209,469 |
| 2023-07-17 | 16,610.00 | 16,620.00 | 16,240.00 | 16,500.00 | 16,500.00 | 118,461 |
| 2023-07-14 | 16,580.00 | 16,680.00 | 16,360.00 | 16,570.00 | 16,570.00 | 168,904 |
| 2023-07-13 | 16,750.00 | 16,780.00 | 16,440.00 | 16,580.00 | 16,580.00 | 197,928 |
| 2023-07-12 | 16,550.00 | 16,750.00 | 16,410.00 | 16,700.00 | 16,700.00 | 215,957 |
| 2023-07-11 | 16,260.00 | 16,370.00 | 16,200.00 | 16,350.00 | 16,350.00 | 70,426 |
| 2023-07-10 | 16,300.00 | 16,500.00 | 16,060.00 | 16,190.00 | 16,190.00 | 150,923 |
| 2023-07-07 | 16,150.00 | 16,510.00 | 16,150.00 | 16,290.00 | 16,290.00 | 127,244 |
| 2023-07-06 | 16,600.00 | 16,600.00 | 16,220.00 | 16,410.00 | 16,410.00 | 204,027 |
| 2023-07-05 | 16,880.00 | 16,890.00 | 16,480.00 | 16,600.00 | 16,600.00 | 175,272 |
| 2023-07-04 | 16,580.00 | 16,780.00 | 16,340.00 | 16,720.00 | 16,720.00 | 193,973 |
| 2023-07-03 | 16,850.00 | 16,850.00 | 16,510.00 | 16,640.00 | 16,640.00 | 162,808 |
| 2023-06-30 | 16,850.00 | 17,100.00 | 16,620.00 | 16,730.00 | 16,730.00 | 306,205 |
| 2023-06-29 | 16,390.00 | 16,890.00 | 16,390.00 | 16,540.00 | 16,540.00 | 281,374 |
| 2023-06-28 | 16,090.00 | 16,730.00 | 15,880.00 | 16,510.00 | 16,510.00 | 557,760 |
| 2023-06-27 | 15,820.00 | 15,860.00 | 15,480.00 | 15,690.00 | 15,690.00 | 154,468 |
| 2023-06-26 | 15,780.00 | 15,890.00 | 15,380.00 | 15,820.00 | 15,820.00 | 124,138 |
| 2023-06-23 | 16,140.00 | 16,240.00 | 15,760.00 | 15,900.00 | 15,900.00 | 188,585 |
| 2023-06-22 | 15,960.00 | 16,360.00 | 15,960.00 | 16,160.00 | 16,160.00 | 119,116 |
| 2023-06-21 | 16,700.00 | 16,700.00 | 15,950.00 | 16,190.00 | 16,190.00 | 287,056 |
| 2023-06-20 | 16,550.00 | 17,200.00 | 16,550.00 | 16,760.00 | 16,760.00 | 411,010 |
| 2023-06-19 | 16,730.00 | 16,750.00 | 16,380.00 | 16,430.00 | 16,430.00 | 412,876 |
| 2023-06-16 | 15,990.00 | 16,860.00 | 15,990.00 | 16,530.00 | 16,530.00 | 1,271,928 |
| 2023-06-15 | 15,890.00 | 15,890.00 | 15,360.00 | 15,590.00 | 15,590.00 | 190,053 |
| 2023-06-14 | 15,550.00 | 16,000.00 | 15,550.00 | 15,720.00 | 15,720.00 | 712,913 |
| 2023-06-13 | 14,650.00 | 15,440.00 | 14,650.00 | 15,440.00 | 15,440.00 | 485,627 |
| 2023-06-12 | 14,680.00 | 14,750.00 | 14,520.00 | 14,540.00 | 14,540.00 | 108,808 |
| 2023-06-09 | 14,750.00 | 14,800.00 | 14,590.00 | 14,620.00 | 14,620.00 | 131,190 |
| 2023-06-08 | 14,940.00 | 14,940.00 | 14,670.00 | 14,700.00 | 14,700.00 | 134,485 |
| 2023-06-07 | 14,900.00 | 14,990.00 | 14,840.00 | 14,960.00 | 14,960.00 | 116,345 |
| 2023-06-05 | 15,050.00 | 15,050.00 | 14,780.00 | 14,830.00 | 14,830.00 | 165,969 |
| 2023-06-02 | 15,070.00 | 15,100.00 | 14,850.00 | 14,910.00 | 14,910.00 | 113,343 |
| 2023-06-01 | 15,130.00 | 15,130.00 | 14,920.00 | 15,050.00 | 15,050.00 | 55,287 |
| 2023-05-31 | 14,770.00 | 15,100.00 | 14,770.00 | 15,100.00 | 15,100.00 | 144,978 |
| 2023-05-30 | 15,020.00 | 15,030.00 | 14,670.00 | 14,700.00 | 14,700.00 | 202,712 |
| 2023-05-26 | 15,110.00 | 15,110.00 | 15,010.00 | 15,010.00 | 15,010.00 | 67,492 |
| 2023-05-25 | 15,280.00 | 15,280.00 | 14,950.00 | 15,010.00 | 15,010.00 | 145,111 |
| 2023-05-24 | 15,240.00 | 15,240.00 | 15,110.00 | 15,200.00 | 15,200.00 | 104,681 |
| 2023-05-23 | 15,340.00 | 15,500.00 | 15,210.00 | 15,300.00 | 15,300.00 | 201,860 |
| 2023-05-22 | 15,060.00 | 15,220.00 | 14,960.00 | 15,200.00 | 15,200.00 | 157,631 |
| 2023-05-19 | 15,100.00 | 15,100.00 | 14,960.00 | 15,060.00 | 15,060.00 | 264,114 |
| 2023-05-18 | 15,400.00 | 15,430.00 | 15,040.00 | 15,100.00 | 15,100.00 | 275,025 |
| 2023-05-17 | 15,360.00 | 15,550.00 | 15,250.00 | 15,300.00 | 15,300.00 | 138,608 |
| 2023-05-16 | 15,550.00 | 15,580.00 | 15,410.00 | 15,490.00 | 15,490.00 | 52,167 |
| 2023-05-15 | 15,340.00 | 15,490.00 | 15,250.00 | 15,490.00 | 15,490.00 | 57,034 |
| 2023-05-12 | 15,510.00 | 15,560.00 | 15,260.00 | 15,320.00 | 15,320.00 | 149,962 |
| 2023-05-11 | 15,500.00 | 15,680.00 | 15,440.00 | 15,510.00 | 15,510.00 | 188,112 |
| 2023-05-10 | 15,940.00 | 16,000.00 | 15,360.00 | 15,450.00 | 15,450.00 | 524,923 |
| 2023-05-09 | 15,760.00 | 15,780.00 | 15,300.00 | 15,440.00 | 15,440.00 | 164,544 |
| 2023-05-08 | 15,770.00 | 15,970.00 | 15,670.00 | 15,670.00 | 15,670.00 | 122,453 |
| 2023-05-04 | 15,890.00 | 15,970.00 | 15,800.00 | 15,880.00 | 15,880.00 | 74,548 |
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.