Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,150.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | 89,778 |
| 2022-05-16 | 17,150.00 | 17,500.00 | 17,000.00 | 17,150.00 | 17,150.00 | 76,618 |
| 2022-05-13 | 16,750.00 | 17,400.00 | 16,700.00 | 17,100.00 | 17,100.00 | 215,193 |
| 2022-05-12 | 17,200.00 | 17,300.00 | 16,600.00 | 16,750.00 | 16,750.00 | 155,095 |
| 2022-05-11 | 17,500.00 | 17,750.00 | 17,100.00 | 17,450.00 | 17,450.00 | 137,488 |
| 2022-05-10 | 16,700.00 | 17,650.00 | 16,350.00 | 17,550.00 | 17,550.00 | 299,299 |
| 2022-05-09 | 18,000.00 | 18,000.00 | 17,000.00 | 17,100.00 | 17,100.00 | 173,699 |
| 2022-05-06 | 17,300.00 | 17,900.00 | 17,000.00 | 17,750.00 | 17,750.00 | 330,359 |
| 2022-05-04 | 18,100.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | 216,161 |
| 2022-05-03 | 18,300.00 | 18,300.00 | 17,800.00 | 18,050.00 | 18,050.00 | 164,166 |
| 2022-05-02 | 18,100.00 | 18,500.00 | 17,850.00 | 18,100.00 | 18,100.00 | 157,708 |
| 2022-04-29 | 17,650.00 | 18,450.00 | 17,600.00 | 18,450.00 | 18,450.00 | 217,500 |
| 2022-04-28 | 17,800.00 | 18,000.00 | 17,500.00 | 17,550.00 | 17,550.00 | 170,257 |
| 2022-04-27 | 17,800.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 216,950 |
| 2022-04-26 | 18,100.00 | 18,250.00 | 17,800.00 | 18,100.00 | 18,100.00 | 131,278 |
| 2022-04-25 | 18,250.00 | 18,250.00 | 17,700.00 | 18,000.00 | 18,000.00 | 208,499 |
| 2022-04-22 | 18,450.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 180,492 |
| 2022-04-21 | 19,200.00 | 19,200.00 | 18,700.00 | 18,800.00 | 18,800.00 | 197,952 |
| 2022-04-20 | 19,000.00 | 19,350.00 | 18,550.00 | 19,150.00 | 19,150.00 | 216,224 |
| 2022-04-19 | 19,550.00 | 19,550.00 | 18,300.00 | 18,850.00 | 18,850.00 | 511,606 |
| 2022-04-18 | 20,000.00 | 20,100.00 | 19,300.00 | 19,400.00 | 19,400.00 | 166,113 |
| 2022-04-15 | 19,750.00 | 20,000.00 | 19,400.00 | 19,800.00 | 19,800.00 | 124,669 |
| 2022-04-14 | 20,500.00 | 20,750.00 | 19,600.00 | 19,850.00 | 19,850.00 | 507,514 |
| 2022-04-13 | 20,350.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | 305,178 |
| 2022-04-12 | 20,100.00 | 20,600.00 | 20,000.00 | 20,550.00 | 20,550.00 | 208,372 |
| 2022-04-11 | 20,850.00 | 20,950.00 | 20,250.00 | 20,350.00 | 20,350.00 | 133,620 |
| 2022-04-08 | 20,550.00 | 21,000.00 | 19,950.00 | 20,800.00 | 20,800.00 | 354,021 |
| 2022-04-07 | 20,750.00 | 21,000.00 | 20,000.00 | 20,750.00 | 20,750.00 | 444,527 |
| 2022-04-06 | 20,800.00 | 21,000.00 | 20,450.00 | 20,950.00 | 20,950.00 | 311,527 |
| 2022-04-05 | 21,000.00 | 21,300.00 | 20,500.00 | 20,850.00 | 20,850.00 | 332,062 |
| 2022-04-04 | 20,200.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 795,650 |
| 2022-04-01 | 19,000.00 | 19,950.00 | 18,850.00 | 19,900.00 | 19,900.00 | 1,001,962 |
| 2022-03-31 | 18,700.00 | 18,950.00 | 18,550.00 | 18,800.00 | 18,800.00 | 192,160 |
| 2022-03-30 | 19,300.00 | 19,400.00 | 18,750.00 | 18,800.00 | 18,800.00 | 310,304 |
| 2022-03-29 | 18,300.00 | 19,050.00 | 18,250.00 | 18,900.00 | 18,900.00 | 493,167 |
| 2022-03-28 | 18,300.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | 105,908 |
| 2022-03-25 | 18,350.00 | 18,350.00 | 17,900.00 | 18,100.00 | 18,100.00 | 133,624 |
| 2022-03-24 | 17,700.00 | 18,250.00 | 17,550.00 | 18,250.00 | 18,250.00 | 246,174 |
| 2022-03-23 | 18,400.00 | 18,550.00 | 17,800.00 | 18,000.00 | 18,000.00 | 198,699 |
| 2022-03-22 | 18,050.00 | 18,600.00 | 18,050.00 | 18,350.00 | 18,350.00 | 144,389 |
| 2022-03-21 | 18,650.00 | 18,800.00 | 18,300.00 | 18,450.00 | 18,450.00 | 165,123 |
| 2022-03-18 | 18,750.00 | 18,750.00 | 18,150.00 | 18,550.00 | 18,550.00 | 297,098 |
| 2022-03-17 | 19,050.00 | 19,300.00 | 18,800.00 | 18,900.00 | 18,900.00 | 383,078 |
| 2022-03-16 | 18,650.00 | 19,150.00 | 18,350.00 | 18,950.00 | 18,950.00 | 1,072,267 |
| 2022-03-15 | 17,450.00 | 18,200.00 | 17,300.00 | 17,900.00 | 17,900.00 | 428,297 |
| 2022-03-14 | 17,500.00 | 17,700.00 | 17,100.00 | 17,300.00 | 17,300.00 | 217,541 |
| 2022-03-11 | 16,850.00 | 17,650.00 | 16,650.00 | 17,550.00 | 17,550.00 | 502,838 |
| 2022-03-10 | 16,350.00 | 16,850.00 | 16,150.00 | 16,800.00 | 16,800.00 | 277,510 |
| 2022-03-08 | 15,300.00 | 15,850.00 | 15,250.00 | 15,650.00 | 15,650.00 | 330,832 |
| 2022-03-07 | 16,050.00 | 16,300.00 | 15,800.00 | 16,150.00 | 16,150.00 | 141,681 |
| 2022-03-04 | 16,600.00 | 16,600.00 | 15,950.00 | 16,400.00 | 16,400.00 | 134,417 |
| 2022-03-03 | 16,600.00 | 16,800.00 | 16,350.00 | 16,650.00 | 16,650.00 | 230,869 |
| 2022-03-02 | 16,450.00 | 16,600.00 | 16,050.00 | 16,350.00 | 16,350.00 | 281,138 |
| 2022-02-28 | 16,000.00 | 16,650.00 | 15,700.00 | 16,650.00 | 16,650.00 | 195,142 |
| 2022-02-25 | 16,700.00 | 17,050.00 | 15,550.00 | 16,050.00 | 16,050.00 | 758,611 |
| 2022-02-24 | 16,850.00 | 17,000.00 | 16,250.00 | 16,350.00 | 16,350.00 | 281,848 |
| 2022-02-23 | 17,600.00 | 17,800.00 | 16,900.00 | 17,100.00 | 17,100.00 | 381,579 |
| 2022-02-22 | 17,250.00 | 17,850.00 | 17,100.00 | 17,300.00 | 17,300.00 | 334,752 |
| 2022-02-21 | 17,450.00 | 18,050.00 | 17,200.00 | 17,750.00 | 17,750.00 | 275,552 |
| 2022-02-18 | 17,500.00 | 18,100.00 | 17,150.00 | 17,850.00 | 17,850.00 | 262,186 |
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.