Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 14,500.00 | 14,500.00 | 13,950.00 | 13,950.00 | 13,950.00 | 134,230 |
| 2022-11-08 | 13,750.00 | 14,500.00 | 13,750.00 | 14,200.00 | 14,200.00 | 292,401 |
| 2022-11-07 | 13,450.00 | 13,950.00 | 13,300.00 | 13,750.00 | 13,750.00 | 313,454 |
| 2022-11-04 | 12,950.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 375,732 |
| 2022-11-03 | 12,500.00 | 13,150.00 | 12,200.00 | 12,800.00 | 12,800.00 | 180,675 |
| 2022-11-02 | 13,150.00 | 13,350.00 | 12,950.00 | 13,000.00 | 13,000.00 | 153,503 |
| 2022-11-01 | 13,150.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 119,298 |
| 2022-10-31 | 13,250.00 | 13,350.00 | 12,700.00 | 13,150.00 | 13,150.00 | 183,191 |
| 2022-10-28 | 12,950.00 | 13,700.00 | 12,800.00 | 13,100.00 | 13,100.00 | 480,373 |
| 2022-10-27 | 12,650.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 200,150 |
| 2022-10-26 | 12,600.00 | 12,950.00 | 12,450.00 | 12,650.00 | 12,650.00 | 250,794 |
| 2022-10-25 | 12,700.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 238,816 |
| 2022-10-24 | 12,600.00 | 12,850.00 | 12,200.00 | 12,700.00 | 12,700.00 | 786,395 |
| 2022-10-21 | 14,600.00 | 14,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,064,261 |
| 2022-10-20 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 187,943 |
| 2022-10-19 | 14,750.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | 236,672 |
| 2022-10-18 | 14,300.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 183,627 |
| 2022-10-17 | 14,450.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 192,531 |
| 2022-10-14 | 14,800.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 199,157 |
| 2022-10-13 | 14,500.00 | 14,650.00 | 13,800.00 | 14,500.00 | 14,500.00 | 215,039 |
| 2022-10-12 | 14,900.00 | 15,000.00 | 14,100.00 | 14,550.00 | 14,550.00 | 256,089 |
| 2022-10-11 | 15,850.00 | 15,850.00 | 14,650.00 | 14,850.00 | 14,850.00 | 205,448 |
| 2022-10-07 | 15,350.00 | 15,950.00 | 15,350.00 | 15,900.00 | 15,900.00 | 159,883 |
| 2022-10-06 | 15,850.00 | 16,000.00 | 15,400.00 | 15,550.00 | 15,550.00 | 175,301 |
| 2022-10-05 | 15,950.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,800.00 | 226,096 |
| 2022-10-04 | 16,600.00 | 16,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 331,214 |
| 2022-09-30 | 16,050.00 | 16,700.00 | 15,750.00 | 16,200.00 | 16,200.00 | 162,725 |
| 2022-09-29 | 17,050.00 | 17,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | 274,579 |
| 2022-09-28 | 17,400.00 | 17,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | 336,891 |
| 2022-09-27 | 16,500.00 | 17,400.00 | 16,200.00 | 17,250.00 | 17,250.00 | 352,734 |
| 2022-09-26 | 16,950.00 | 17,400.00 | 16,200.00 | 16,550.00 | 16,550.00 | 239,186 |
| 2022-09-23 | 17,900.00 | 18,000.00 | 17,000.00 | 17,050.00 | 17,050.00 | 513,604 |
| 2022-09-22 | 17,600.00 | 18,100.00 | 17,450.00 | 18,000.00 | 18,000.00 | 162,886 |
| 2022-09-21 | 18,050.00 | 18,550.00 | 17,800.00 | 18,050.00 | 18,050.00 | 267,413 |
| 2022-09-20 | 17,250.00 | 18,200.00 | 17,000.00 | 18,100.00 | 18,100.00 | 577,805 |
| 2022-09-19 | 17,750.00 | 17,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | 433,809 |
| 2022-09-16 | 18,000.00 | 18,200.00 | 17,050.00 | 17,700.00 | 17,700.00 | 600,190 |
| 2022-09-15 | 17,800.00 | 18,400.00 | 17,750.00 | 18,200.00 | 18,200.00 | 461,490 |
| 2022-09-14 | 17,150.00 | 17,800.00 | 16,900.00 | 17,650.00 | 17,650.00 | 357,274 |
| 2022-09-13 | 16,750.00 | 17,800.00 | 16,700.00 | 17,800.00 | 17,800.00 | 710,455 |
| 2022-09-08 | 16,100.00 | 16,850.00 | 16,050.00 | 16,450.00 | 16,450.00 | 546,269 |
| 2022-09-07 | 16,050.00 | 16,050.00 | 15,400.00 | 15,600.00 | 15,600.00 | 307,638 |
| 2022-09-06 | 16,350.00 | 16,500.00 | 15,850.00 | 16,050.00 | 16,050.00 | 271,088 |
| 2022-09-05 | 16,900.00 | 17,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 385,882 |
| 2022-09-02 | 17,550.00 | 17,600.00 | 16,850.00 | 16,850.00 | 16,850.00 | 313,518 |
| 2022-09-01 | 17,400.00 | 18,000.00 | 17,250.00 | 17,450.00 | 17,450.00 | 501,855 |
| 2022-08-31 | 17,250.00 | 17,800.00 | 16,800.00 | 17,500.00 | 17,500.00 | 769,366 |
| 2022-08-30 | 17,250.00 | 17,650.00 | 16,800.00 | 16,900.00 | 16,900.00 | 307,604 |
| 2022-08-29 | 16,900.00 | 17,850.00 | 16,400.00 | 17,500.00 | 17,500.00 | 542,038 |
| 2022-08-26 | 17,300.00 | 17,500.00 | 17,000.00 | 17,450.00 | 17,450.00 | 237,752 |
| 2022-08-25 | 17,300.00 | 17,650.00 | 17,150.00 | 17,300.00 | 17,300.00 | 390,573 |
| 2022-08-24 | 15,950.00 | 17,550.00 | 15,600.00 | 17,450.00 | 17,450.00 | 1,148,211 |
| 2022-08-23 | 15,300.00 | 16,250.00 | 15,200.00 | 15,800.00 | 15,800.00 | 322,451 |
| 2022-08-22 | 15,300.00 | 15,900.00 | 15,100.00 | 15,650.00 | 15,650.00 | 258,209 |
| 2022-08-19 | 16,300.00 | 16,300.00 | 15,550.00 | 15,650.00 | 15,650.00 | 254,880 |
| 2022-08-18 | 16,300.00 | 16,600.00 | 16,050.00 | 16,350.00 | 16,350.00 | 189,475 |
| 2022-08-17 | 16,400.00 | 17,200.00 | 16,150.00 | 16,500.00 | 16,500.00 | 687,424 |
| 2022-08-16 | 15,450.00 | 16,750.00 | 15,400.00 | 16,350.00 | 16,350.00 | 1,060,499 |
| 2022-08-12 | 15,250.00 | 15,400.00 | 15,050.00 | 15,100.00 | 15,100.00 | 101,310 |
| 2022-08-11 | 14,700.00 | 15,400.00 | 14,500.00 | 15,300.00 | 15,300.00 | 255,724 |
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.