Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 16,990.00 | 17,990.00 | 16,740.00 | 17,800.00 | 17,800.00 | 503,709 |
| 2023-02-03 | 17,430.00 | 17,430.00 | 16,800.00 | 16,900.00 | 16,900.00 | 304,601 |
| 2023-02-02 | 17,600.00 | 17,650.00 | 17,280.00 | 17,440.00 | 17,440.00 | 128,198 |
| 2023-02-01 | 17,680.00 | 17,700.00 | 17,210.00 | 17,490.00 | 17,490.00 | 313,419 |
| 2023-01-31 | 17,400.00 | 17,910.00 | 17,100.00 | 17,450.00 | 17,450.00 | 405,814 |
| 2023-01-30 | 17,370.00 | 17,800.00 | 17,370.00 | 17,450.00 | 17,450.00 | 240,206 |
| 2023-01-27 | 17,190.00 | 17,510.00 | 17,160.00 | 17,370.00 | 17,370.00 | 189,584 |
| 2023-01-26 | 17,680.00 | 17,680.00 | 17,100.00 | 17,190.00 | 17,190.00 | 299,190 |
| 2023-01-25 | 18,220.00 | 18,230.00 | 17,450.00 | 17,560.00 | 17,560.00 | 283,835 |
| 2023-01-20 | 17,800.00 | 18,150.00 | 17,400.00 | 18,100.00 | 18,100.00 | 256,962 |
| 2023-01-19 | 18,150.00 | 18,350.00 | 17,500.00 | 17,750.00 | 17,750.00 | 389,585 |
| 2023-01-18 | 17,600.00 | 18,300.00 | 17,500.00 | 18,150.00 | 18,150.00 | 491,866 |
| 2023-01-17 | 17,200.00 | 17,800.00 | 17,000.00 | 17,600.00 | 17,600.00 | 306,325 |
| 2023-01-16 | 17,000.00 | 17,200.00 | 16,850.00 | 17,150.00 | 17,150.00 | 186,394 |
| 2023-01-13 | 17,250.00 | 17,350.00 | 16,900.00 | 17,000.00 | 17,000.00 | 193,003 |
| 2023-01-12 | 17,250.00 | 17,400.00 | 16,800.00 | 16,950.00 | 16,950.00 | 211,661 |
| 2023-01-11 | 17,050.00 | 17,500.00 | 16,900.00 | 17,300.00 | 17,300.00 | 279,165 |
| 2023-01-10 | 16,450.00 | 17,200.00 | 16,450.00 | 16,850.00 | 16,850.00 | 393,142 |
| 2023-01-09 | 16,400.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 170,771 |
| 2023-01-06 | 16,350.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 122,755 |
| 2023-01-05 | 16,350.00 | 16,600.00 | 15,750.00 | 16,600.00 | 16,600.00 | 214,532 |
| 2023-01-04 | 16,400.00 | 16,850.00 | 15,850.00 | 16,000.00 | 16,000.00 | 243,541 |
| 2023-01-03 | 16,000.00 | 16,800.00 | 15,300.00 | 16,500.00 | 16,500.00 | 355,629 |
| 2023-01-02 | 16,150.00 | 16,200.00 | 15,050.00 | 16,000.00 | 16,000.00 | 748,736 |
| 2022-12-29 | 17,050.00 | 17,100.00 | 16,200.00 | 16,450.00 | 16,450.00 | 385,802 |
| 2022-12-28 | 16,950.00 | 17,400.00 | 16,750.00 | 17,200.00 | 17,200.00 | 566,659 |
| 2022-12-27 | 16,800.00 | 17,100.00 | 16,350.00 | 16,900.00 | 16,900.00 | 576,345 |
| 2022-12-26 | 16,400.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | 251,754 |
| 2022-12-23 | 16,350.00 | 17,000.00 | 16,300.00 | 16,450.00 | 16,450.00 | 355,371 |
| 2022-12-22 | 16,000.00 | 17,000.00 | 15,800.00 | 16,500.00 | 16,500.00 | 1,093,258 |
| 2022-12-21 | 15,400.00 | 15,850.00 | 14,950.00 | 15,700.00 | 15,700.00 | 346,842 |
| 2022-12-20 | 15,150.00 | 15,550.00 | 14,850.00 | 15,200.00 | 15,200.00 | 154,085 |
| 2022-12-19 | 14,600.00 | 15,550.00 | 14,450.00 | 15,400.00 | 15,400.00 | 215,117 |
| 2022-12-16 | 14,550.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 224,745 |
| 2022-12-15 | 14,950.00 | 15,250.00 | 14,850.00 | 15,050.00 | 15,050.00 | 168,681 |
| 2022-12-14 | 15,500.00 | 15,700.00 | 14,650.00 | 15,200.00 | 15,200.00 | 398,045 |
| 2022-12-13 | 15,550.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 325,733 |
| 2022-12-12 | 15,600.00 | 16,000.00 | 15,350.00 | 15,550.00 | 15,550.00 | 341,806 |
| 2022-12-09 | 15,850.00 | 15,850.00 | 15,250.00 | 15,650.00 | 15,650.00 | 322,479 |
| 2022-12-08 | 15,550.00 | 15,650.00 | 15,150.00 | 15,600.00 | 15,600.00 | 392,314 |
| 2022-12-07 | 14,900.00 | 16,050.00 | 14,800.00 | 15,700.00 | 15,700.00 | 840,471 |
| 2022-12-06 | 14,850.00 | 15,350.00 | 14,450.00 | 15,000.00 | 15,000.00 | 678,103 |
| 2022-12-05 | 14,150.00 | 15,050.00 | 14,050.00 | 14,750.00 | 14,750.00 | 438,110 |
| 2022-12-02 | 14,500.00 | 14,650.00 | 13,950.00 | 14,150.00 | 14,150.00 | 179,640 |
| 2022-12-01 | 14,000.00 | 14,550.00 | 13,850.00 | 14,450.00 | 14,450.00 | 445,604 |
| 2022-11-30 | 13,650.00 | 13,950.00 | 13,450.00 | 13,700.00 | 13,700.00 | 151,071 |
| 2022-11-29 | 13,100.00 | 13,750.00 | 12,950.00 | 13,600.00 | 13,600.00 | 331,329 |
| 2022-11-28 | 13,300.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 154,620 |
| 2022-11-25 | 13,850.00 | 13,950.00 | 13,250.00 | 13,400.00 | 13,400.00 | 408,769 |
| 2022-11-24 | 13,800.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 146,933 |
| 2022-11-23 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 177,387 |
| 2022-11-22 | 14,200.00 | 14,200.00 | 13,400.00 | 13,650.00 | 13,650.00 | 270,045 |
| 2022-11-21 | 14,400.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | 97,719 |
| 2022-11-18 | 14,500.00 | 14,850.00 | 14,350.00 | 14,400.00 | 14,400.00 | 126,082 |
| 2022-11-17 | 14,500.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | 86,850 |
| 2022-11-16 | 14,400.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | 125,429 |
| 2022-11-15 | 14,250.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,400.00 | 149,685 |
| 2022-11-14 | 14,300.00 | 14,850.00 | 14,250.00 | 14,450.00 | 14,450.00 | 320,194 |
| 2022-11-11 | 14,700.00 | 14,700.00 | 13,850.00 | 14,400.00 | 14,400.00 | 359,047 |
| 2022-11-10 | 13,900.00 | 14,300.00 | 13,650.00 | 13,700.00 | 13,700.00 | 133,165 |
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.