Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 16,000.00 | 16,070.00 | 15,880.00 | 15,890.00 | 15,890.00 | 58,119 |
| 2023-05-02 | 15,840.00 | 16,020.00 | 15,710.00 | 15,930.00 | 15,930.00 | 51,985 |
| 2023-04-28 | 15,990.00 | 16,060.00 | 15,700.00 | 15,840.00 | 15,840.00 | 122,986 |
| 2023-04-27 | 15,910.00 | 16,140.00 | 15,680.00 | 15,930.00 | 15,930.00 | 161,645 |
| 2023-04-26 | 15,800.00 | 16,140.00 | 15,620.00 | 15,910.00 | 15,910.00 | 147,252 |
| 2023-04-25 | 15,680.00 | 16,000.00 | 15,510.00 | 15,860.00 | 15,860.00 | 186,376 |
| 2023-04-24 | 16,080.00 | 16,100.00 | 15,520.00 | 15,560.00 | 15,560.00 | 385,407 |
| 2023-04-21 | 16,700.00 | 16,720.00 | 16,100.00 | 16,110.00 | 16,110.00 | 318,193 |
| 2023-04-20 | 17,130.00 | 17,480.00 | 16,710.00 | 16,770.00 | 16,770.00 | 431,092 |
| 2023-04-19 | 17,050.00 | 17,240.00 | 16,670.00 | 17,150.00 | 17,150.00 | 457,706 |
| 2023-04-18 | 16,450.00 | 16,920.00 | 16,370.00 | 16,900.00 | 16,900.00 | 532,999 |
| 2023-04-17 | 15,900.00 | 16,310.00 | 15,840.00 | 16,240.00 | 16,240.00 | 241,478 |
| 2023-04-14 | 15,910.00 | 15,920.00 | 15,750.00 | 15,850.00 | 15,850.00 | 166,866 |
| 2023-04-13 | 15,750.00 | 15,900.00 | 15,590.00 | 15,750.00 | 15,750.00 | 172,903 |
| 2023-04-12 | 16,140.00 | 16,150.00 | 15,770.00 | 15,790.00 | 15,790.00 | 210,414 |
| 2023-04-11 | 16,070.00 | 16,180.00 | 15,910.00 | 16,070.00 | 16,070.00 | 111,194 |
| 2023-04-10 | 16,020.00 | 16,200.00 | 15,900.00 | 16,070.00 | 16,070.00 | 143,537 |
| 2023-04-07 | 16,150.00 | 16,150.00 | 15,830.00 | 16,020.00 | 16,020.00 | 164,845 |
| 2023-04-06 | 16,350.00 | 16,390.00 | 16,010.00 | 16,100.00 | 16,100.00 | 151,812 |
| 2023-04-05 | 16,490.00 | 16,590.00 | 16,300.00 | 16,350.00 | 16,350.00 | 123,354 |
| 2023-04-04 | 16,920.00 | 16,950.00 | 16,450.00 | 16,500.00 | 16,500.00 | 210,989 |
| 2023-04-03 | 17,240.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | 186,493 |
| 2023-03-31 | 17,500.00 | 17,500.00 | 17,090.00 | 17,240.00 | 17,240.00 | 165,696 |
| 2023-03-30 | 17,460.00 | 17,540.00 | 17,340.00 | 17,480.00 | 17,480.00 | 277,965 |
| 2023-03-29 | 16,900.00 | 17,400.00 | 16,880.00 | 17,340.00 | 17,340.00 | 589,505 |
| 2023-03-28 | 16,220.00 | 16,410.00 | 16,150.00 | 16,350.00 | 16,350.00 | 78,038 |
| 2023-03-27 | 16,490.00 | 16,490.00 | 16,020.00 | 16,150.00 | 16,150.00 | 84,475 |
| 2023-03-24 | 16,500.00 | 16,640.00 | 15,970.00 | 16,200.00 | 16,200.00 | 190,273 |
| 2023-03-23 | 15,550.00 | 16,480.00 | 15,550.00 | 16,070.00 | 16,070.00 | 295,227 |
| 2023-03-22 | 15,990.00 | 15,990.00 | 15,500.00 | 15,590.00 | 15,590.00 | 103,938 |
| 2023-03-21 | 16,000.00 | 16,010.00 | 15,760.00 | 15,840.00 | 15,840.00 | 77,011 |
| 2023-03-20 | 15,980.00 | 16,060.00 | 15,520.00 | 15,780.00 | 15,780.00 | 73,202 |
| 2023-03-17 | 15,240.00 | 15,850.00 | 15,060.00 | 15,770.00 | 15,770.00 | 181,836 |
| 2023-03-16 | 15,290.00 | 15,380.00 | 14,950.00 | 14,990.00 | 14,990.00 | 189,422 |
| 2023-03-15 | 16,000.00 | 16,150.00 | 15,350.00 | 15,520.00 | 15,520.00 | 116,430 |
| 2023-03-14 | 16,150.00 | 16,150.00 | 15,670.00 | 15,700.00 | 15,700.00 | 62,642 |
| 2023-03-13 | 15,820.00 | 16,150.00 | 15,730.00 | 16,100.00 | 16,100.00 | 157,734 |
| 2023-03-10 | 16,650.00 | 16,650.00 | 16,040.00 | 16,200.00 | 16,200.00 | 125,556 |
| 2023-03-09 | 16,350.00 | 16,800.00 | 16,350.00 | 16,700.00 | 16,700.00 | 124,107 |
| 2023-03-08 | 16,660.00 | 16,660.00 | 16,350.00 | 16,510.00 | 16,510.00 | 115,228 |
| 2023-03-07 | 16,900.00 | 17,040.00 | 16,400.00 | 16,660.00 | 16,660.00 | 270,848 |
| 2023-03-06 | 16,950.00 | 17,100.00 | 16,690.00 | 17,070.00 | 17,070.00 | 153,815 |
| 2023-03-03 | 17,000.00 | 17,020.00 | 16,450.00 | 16,700.00 | 16,700.00 | 155,352 |
| 2023-03-02 | 16,980.00 | 17,200.00 | 16,620.00 | 16,760.00 | 16,760.00 | 156,867 |
| 2023-02-28 | 16,760.00 | 17,020.00 | 16,650.00 | 16,980.00 | 16,980.00 | 212,814 |
| 2023-02-27 | 16,230.00 | 16,700.00 | 15,780.00 | 16,630.00 | 16,630.00 | 214,467 |
| 2023-02-24 | 16,150.00 | 16,330.00 | 16,100.00 | 16,270.00 | 16,270.00 | 69,953 |
| 2023-02-23 | 16,090.00 | 16,490.00 | 16,020.00 | 16,160.00 | 16,160.00 | 127,562 |
| 2023-02-22 | 16,200.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | 282,260 |
| 2023-02-21 | 16,840.00 | 16,840.00 | 16,410.00 | 16,440.00 | 16,440.00 | 175,724 |
| 2023-02-20 | 16,890.00 | 16,890.00 | 16,660.00 | 16,740.00 | 16,740.00 | 88,233 |
| 2023-02-17 | 16,840.00 | 17,110.00 | 16,680.00 | 16,890.00 | 16,890.00 | 126,236 |
| 2023-02-16 | 17,000.00 | 17,130.00 | 16,810.00 | 16,840.00 | 16,840.00 | 194,385 |
| 2023-02-15 | 17,140.00 | 17,150.00 | 16,580.00 | 16,940.00 | 16,940.00 | 248,650 |
| 2023-02-14 | 17,280.00 | 17,280.00 | 16,930.00 | 17,120.00 | 17,120.00 | 160,123 |
| 2023-02-13 | 17,600.00 | 17,600.00 | 16,870.00 | 17,160.00 | 17,160.00 | 283,978 |
| 2023-02-10 | 17,680.00 | 17,840.00 | 17,330.00 | 17,620.00 | 17,620.00 | 317,499 |
| 2023-02-09 | 17,620.00 | 17,740.00 | 17,410.00 | 17,570.00 | 17,570.00 | 209,764 |
| 2023-02-08 | 17,950.00 | 17,980.00 | 17,490.00 | 17,550.00 | 17,550.00 | 259,883 |
| 2023-02-07 | 17,910.00 | 17,950.00 | 17,560.00 | 17,840.00 | 17,840.00 | 170,443 |
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.