Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,110.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | 60,030 |
| 2026-07-15 | 5,160.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | 73,207 |
| 2026-07-14 | 5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 131,025 |
| 2026-07-13 | 5,420.00 | 5,500.00 | 5,190.00 | 5,190.00 | 5,190.00 | 126,990 |
| 2026-07-10 | 5,350.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | 96,263 |
| 2026-07-09 | 5,380.00 | 5,440.00 | 5,180.00 | 5,290.00 | 5,290.00 | 174,829 |
| 2026-07-08 | 5,640.00 | 5,650.00 | 5,290.00 | 5,390.00 | 5,390.00 | 194,218 |
| 2026-07-07 | 5,680.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | 148,613 |
| 2026-07-06 | 5,710.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 97,664 |
| 2026-07-03 | 5,730.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,700.00 | 126,586 |
| 2026-07-02 | 5,650.00 | 5,860.00 | 5,590.00 | 5,650.00 | 5,650.00 | 207,306 |
| 2026-07-01 | 5,670.00 | 5,790.00 | 5,610.00 | 5,720.00 | 5,720.00 | 67,812 |
| 2026-06-30 | 5,880.00 | 5,940.00 | 5,620.00 | 5,670.00 | 5,670.00 | 106,452 |
| 2026-06-29 | 5,560.00 | 5,890.00 | 5,560.00 | 5,860.00 | 5,860.00 | 102,202 |
| 2026-06-26 | 5,910.00 | 5,920.00 | 5,560.00 | 5,660.00 | 5,660.00 | 156,425 |
| 2026-06-25 | 5,910.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | 141,432 |
| 2026-06-24 | 5,620.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 146,296 |
| 2026-06-23 | 5,730.00 | 5,910.00 | 5,600.00 | 5,610.00 | 5,610.00 | 204,280 |
| 2026-06-22 | 5,880.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,800.00 | 129,253 |
| 2026-06-19 | 6,050.00 | 6,210.00 | 5,900.00 | 6,050.00 | 6,050.00 | 233,342 |
| 2026-06-18 | 6,350.00 | 6,430.00 | 6,040.00 | 6,050.00 | 6,050.00 | 266,054 |
| 2026-06-17 | 6,240.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,270.00 | 244,680 |
| 2026-06-16 | 6,220.00 | 6,270.00 | 6,030.00 | 6,090.00 | 6,090.00 | 259,741 |
| 2026-06-15 | 5,850.00 | 6,860.00 | 5,850.00 | 6,200.00 | 6,200.00 | 2,572,231 |
| 2026-06-12 | 5,460.00 | 5,760.00 | 5,460.00 | 5,510.00 | 5,510.00 | 242,352 |
| 2026-06-11 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 99,634 |
| 2026-06-10 | 5,370.00 | 5,470.00 | 5,290.00 | 5,320.00 | 5,320.00 | 78,293 |
| 2026-06-09 | 5,260.00 | 5,680.00 | 5,260.00 | 5,410.00 | 5,410.00 | 84,318 |
| 2026-06-08 | 5,560.00 | 5,560.00 | 5,250.00 | 5,310.00 | 5,310.00 | 181,652 |
| 2026-06-05 | 5,650.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,620.00 | 161,921 |
| 2026-06-04 | 5,700.00 | 5,720.00 | 5,590.00 | 5,630.00 | 5,630.00 | 138,991 |
| 2026-06-02 | 5,900.00 | 5,900.00 | 5,660.00 | 5,700.00 | 5,700.00 | 286,673 |
| 2026-06-01 | 6,060.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,910.00 | 248,198 |
| 2026-05-29 | 6,250.00 | 6,250.00 | 6,010.00 | 6,130.00 | 6,130.00 | 158,543 |
| 2026-05-28 | 6,180.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,130.00 | 149,967 |
| 2026-05-27 | 6,130.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | 168,871 |
| 2026-05-26 | 6,340.00 | 6,530.00 | 6,080.00 | 6,210.00 | 6,210.00 | 244,577 |
| 2026-05-22 | 6,080.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,220.00 | 219,348 |
| 2026-05-21 | 5,870.00 | 6,070.00 | 5,860.00 | 6,060.00 | 6,060.00 | 326,190 |
| 2026-05-20 | 6,070.00 | 6,920.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1,967,625 |
| 2026-05-19 | 6,080.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | 105,187 |
| 2026-05-18 | 6,120.00 | 6,130.00 | 5,970.00 | 6,080.00 | 6,080.00 | 145,422 |
| 2026-05-15 | 6,360.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | 289,804 |
| 2026-05-14 | 6,200.00 | 6,420.00 | 6,150.00 | 6,360.00 | 6,360.00 | 140,613 |
| 2026-05-13 | 6,160.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | 101,377 |
| 2026-05-12 | 6,260.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | 253,544 |
| 2026-05-11 | 6,600.00 | 6,600.00 | 6,270.00 | 6,300.00 | 6,300.00 | 261,453 |
| 2026-05-08 | 6,550.00 | 6,670.00 | 6,450.00 | 6,600.00 | 6,600.00 | 268,023 |
| 2026-05-07 | 6,310.00 | 6,630.00 | 6,270.00 | 6,580.00 | 6,580.00 | 552,925 |
| 2026-05-06 | 6,310.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | 204,922 |
| 2026-05-04 | 6,290.00 | 6,430.00 | 6,270.00 | 6,300.00 | 6,300.00 | 189,591 |
| 2026-04-30 | 6,450.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | 148,754 |
| 2026-04-29 | 6,360.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,400.00 | 135,809 |
| 2026-04-28 | 6,400.00 | 6,420.00 | 6,290.00 | 6,360.00 | 6,360.00 | 108,481 |
| 2026-04-27 | 6,450.00 | 6,500.00 | 6,370.00 | 6,380.00 | 6,380.00 | 139,003 |
| 2026-04-24 | 6,450.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | 108,177 |
| 2026-04-23 | 6,580.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,450.00 | 105,825 |
| 2026-04-22 | 6,650.00 | 6,690.00 | 6,545.00 | 6,580.00 | 6,580.00 | 70,058 |
| 2026-04-21 | 6,680.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 120,846 |
| 2026-04-20 | 6,710.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | 88,874 |
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.