Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 14,350.00 | 14,550.00 | 14,050.00 | 14,500.00 | 14,500.00 | 156,361 |
| 2022-08-09 | 14,650.00 | 14,700.00 | 14,250.00 | 14,350.00 | 14,350.00 | 169,253 |
| 2022-08-08 | 14,600.00 | 14,900.00 | 14,450.00 | 14,600.00 | 14,600.00 | 235,408 |
| 2022-08-05 | 14,850.00 | 15,050.00 | 14,350.00 | 14,700.00 | 14,700.00 | 318,815 |
| 2022-08-04 | 14,100.00 | 15,100.00 | 14,050.00 | 14,900.00 | 14,900.00 | 691,438 |
| 2022-08-03 | 13,750.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 125,088 |
| 2022-08-02 | 13,900.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | 73,441 |
| 2022-08-01 | 13,800.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | 118,587 |
| 2022-07-29 | 13,650.00 | 13,850.00 | 13,550.00 | 13,800.00 | 13,800.00 | 110,185 |
| 2022-07-28 | 13,800.00 | 13,850.00 | 13,450.00 | 13,550.00 | 13,550.00 | 111,332 |
| 2022-07-27 | 13,700.00 | 13,850.00 | 13,550.00 | 13,650.00 | 13,650.00 | 87,552 |
| 2022-07-26 | 13,750.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 67,751 |
| 2022-07-25 | 13,500.00 | 13,900.00 | 13,500.00 | 13,650.00 | 13,650.00 | 60,767 |
| 2022-07-22 | 14,000.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 99,583 |
| 2022-07-21 | 13,900.00 | 14,050.00 | 13,700.00 | 13,950.00 | 13,950.00 | 137,100 |
| 2022-07-20 | 14,200.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | 110,495 |
| 2022-07-19 | 13,950.00 | 14,100.00 | 13,700.00 | 13,850.00 | 13,850.00 | 72,321 |
| 2022-07-18 | 13,750.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 112,337 |
| 2022-07-15 | 13,500.00 | 13,950.00 | 13,350.00 | 13,700.00 | 13,700.00 | 130,833 |
| 2022-07-14 | 13,800.00 | 14,150.00 | 13,600.00 | 13,850.00 | 13,850.00 | 183,174 |
| 2022-07-13 | 13,500.00 | 15,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 645,087 |
| 2022-07-12 | 13,550.00 | 13,650.00 | 13,050.00 | 13,200.00 | 13,200.00 | 214,334 |
| 2022-07-11 | 14,550.00 | 14,550.00 | 13,800.00 | 13,900.00 | 13,900.00 | 168,180 |
| 2022-07-08 | 14,900.00 | 15,050.00 | 14,450.00 | 14,550.00 | 14,550.00 | 181,593 |
| 2022-07-07 | 14,800.00 | 15,100.00 | 14,550.00 | 14,950.00 | 14,950.00 | 222,724 |
| 2022-07-06 | 14,300.00 | 14,950.00 | 14,150.00 | 14,800.00 | 14,800.00 | 286,247 |
| 2022-07-05 | 13,900.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 178,324 |
| 2022-07-04 | 13,400.00 | 13,850.00 | 13,200.00 | 13,450.00 | 13,450.00 | 144,366 |
| 2022-07-01 | 13,800.00 | 14,000.00 | 13,200.00 | 13,400.00 | 13,400.00 | 123,080 |
| 2022-06-30 | 13,850.00 | 14,050.00 | 13,650.00 | 13,800.00 | 13,800.00 | 123,237 |
| 2022-06-29 | 14,200.00 | 14,400.00 | 13,950.00 | 13,950.00 | 13,950.00 | 126,237 |
| 2022-06-28 | 14,050.00 | 14,650.00 | 14,050.00 | 14,300.00 | 14,300.00 | 197,461 |
| 2022-06-27 | 14,400.00 | 14,600.00 | 13,950.00 | 14,200.00 | 14,200.00 | 174,957 |
| 2022-06-24 | 13,600.00 | 14,050.00 | 13,300.00 | 13,950.00 | 13,950.00 | 132,507 |
| 2022-06-23 | 13,800.00 | 14,300.00 | 13,400.00 | 13,550.00 | 13,550.00 | 227,745 |
| 2022-06-22 | 14,450.00 | 14,500.00 | 13,500.00 | 13,550.00 | 13,550.00 | 285,538 |
| 2022-06-21 | 14,200.00 | 14,550.00 | 13,800.00 | 14,450.00 | 14,450.00 | 313,589 |
| 2022-06-20 | 15,500.00 | 15,500.00 | 14,050.00 | 14,200.00 | 14,200.00 | 330,332 |
| 2022-06-17 | 14,900.00 | 15,250.00 | 14,100.00 | 15,200.00 | 15,200.00 | 395,261 |
| 2022-06-16 | 15,800.00 | 15,850.00 | 15,150.00 | 15,400.00 | 15,400.00 | 268,339 |
| 2022-06-15 | 16,100.00 | 16,200.00 | 14,600.00 | 15,200.00 | 15,200.00 | 464,447 |
| 2022-06-14 | 16,400.00 | 16,650.00 | 15,650.00 | 16,300.00 | 16,300.00 | 426,974 |
| 2022-06-13 | 16,750.00 | 16,900.00 | 16,050.00 | 16,550.00 | 16,550.00 | 28,920,359 |
| 2022-06-10 | 17,400.00 | 17,550.00 | 17,000.00 | 17,150.00 | 17,150.00 | 170,740 |
| 2022-06-09 | 17,850.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | 160,480 |
| 2022-06-08 | 18,300.00 | 18,300.00 | 17,750.00 | 18,000.00 | 18,000.00 | 126,286 |
| 2022-06-07 | 18,550.00 | 18,750.00 | 18,100.00 | 18,200.00 | 18,200.00 | 189,502 |
| 2022-06-03 | 17,950.00 | 18,650.00 | 17,850.00 | 18,400.00 | 18,400.00 | 532,178 |
| 2022-06-02 | 18,050.00 | 18,100.00 | 17,550.00 | 17,600.00 | 17,600.00 | 112,136 |
| 2022-05-31 | 18,150.00 | 18,350.00 | 17,950.00 | 18,200.00 | 18,200.00 | 148,496 |
| 2022-05-30 | 18,150.00 | 18,500.00 | 17,850.00 | 17,950.00 | 17,950.00 | 248,418 |
| 2022-05-27 | 17,300.00 | 18,050.00 | 17,050.00 | 18,000.00 | 18,000.00 | 324,236 |
| 2022-05-26 | 17,100.00 | 17,450.00 | 16,850.00 | 16,950.00 | 16,950.00 | 145,159 |
| 2022-05-25 | 17,000.00 | 17,300.00 | 16,850.00 | 17,100.00 | 17,100.00 | 109,113 |
| 2022-05-24 | 17,300.00 | 17,350.00 | 16,950.00 | 17,150.00 | 17,150.00 | 61,732 |
| 2022-05-23 | 17,600.00 | 17,600.00 | 17,150.00 | 17,200.00 | 17,200.00 | 66,766 |
| 2022-05-20 | 17,650.00 | 17,850.00 | 17,450.00 | 17,600.00 | 17,600.00 | 99,226 |
| 2022-05-19 | 16,900.00 | 18,200.00 | 16,900.00 | 17,850.00 | 17,850.00 | 220,432 |
| 2022-05-18 | 17,450.00 | 17,800.00 | 17,400.00 | 17,550.00 | 17,550.00 | 183,010 |
| 2022-05-17 | 17,150.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | 89,778 |
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.