Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 18,450.00 | 19,600.00 | 17,150.00 | 17,800.00 | 17,800.00 | 915,452 |
| 2022-02-16 | 18,100.00 | 18,400.00 | 17,550.00 | 18,400.00 | 18,400.00 | 422,192 |
| 2022-02-15 | 17,300.00 | 17,800.00 | 16,650.00 | 17,400.00 | 17,400.00 | 370,651 |
| 2022-02-14 | 17,100.00 | 17,800.00 | 16,900.00 | 17,450.00 | 17,450.00 | 449,567 |
| 2022-02-11 | 17,800.00 | 18,600.00 | 17,550.00 | 17,800.00 | 17,800.00 | 458,559 |
| 2022-02-10 | 19,000.00 | 19,000.00 | 17,400.00 | 18,300.00 | 18,300.00 | 476,043 |
| 2022-02-09 | 18,550.00 | 19,450.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1,016,009 |
| 2022-02-08 | 18,500.00 | 18,950.00 | 17,800.00 | 18,100.00 | 18,100.00 | 925,370 |
| 2022-02-07 | 17,050.00 | 18,250.00 | 16,650.00 | 17,800.00 | 17,800.00 | 1,224,296 |
| 2022-02-04 | 14,350.00 | 19,000.00 | 14,350.00 | 17,300.00 | 17,300.00 | 1,624,048 |
| 2022-02-03 | 14,350.00 | 15,200.00 | 14,200.00 | 14,700.00 | 14,700.00 | 155,137 |
| 2022-01-28 | 13,300.00 | 14,000.00 | 13,050.00 | 14,000.00 | 14,000.00 | 140,112 |
| 2022-01-27 | 13,800.00 | 13,900.00 | 12,950.00 | 13,250.00 | 13,250.00 | 248,554 |
| 2022-01-26 | 13,550.00 | 14,100.00 | 13,350.00 | 13,800.00 | 13,800.00 | 167,504 |
| 2022-01-25 | 14,350.00 | 14,700.00 | 13,350.00 | 13,550.00 | 13,550.00 | 403,010 |
| 2022-01-24 | 14,950.00 | 15,300.00 | 14,350.00 | 14,550.00 | 14,550.00 | 213,643 |
| 2022-01-21 | 15,450.00 | 15,500.00 | 15,050.00 | 15,300.00 | 15,300.00 | 91,158 |
| 2022-01-20 | 15,550.00 | 15,650.00 | 15,200.00 | 15,450.00 | 15,450.00 | 171,578 |
| 2022-01-19 | 15,800.00 | 15,950.00 | 15,400.00 | 15,600.00 | 15,600.00 | 224,837 |
| 2022-01-18 | 16,250.00 | 16,450.00 | 15,850.00 | 16,100.00 | 16,100.00 | 113,518 |
| 2022-01-17 | 16,850.00 | 16,850.00 | 16,000.00 | 16,200.00 | 16,200.00 | 189,571 |
| 2022-01-14 | 16,900.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | 131,821 |
| 2022-01-13 | 16,800.00 | 17,350.00 | 16,650.00 | 16,850.00 | 16,850.00 | 172,481 |
| 2022-01-12 | 16,800.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | 90,568 |
| 2022-01-11 | 16,850.00 | 16,950.00 | 16,000.00 | 16,650.00 | 16,650.00 | 122,546 |
| 2022-01-10 | 17,300.00 | 17,300.00 | 16,650.00 | 16,950.00 | 16,950.00 | 104,665 |
| 2022-01-07 | 17,200.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | 61,323 |
| 2022-01-06 | 17,150.00 | 17,350.00 | 16,800.00 | 17,150.00 | 17,150.00 | 121,002 |
| 2022-01-05 | 17,600.00 | 17,750.00 | 17,200.00 | 17,400.00 | 17,400.00 | 148,111 |
| 2022-01-04 | 17,600.00 | 17,650.00 | 17,150.00 | 17,600.00 | 17,600.00 | 195,986 |
| 2022-01-03 | 16,700.00 | 17,600.00 | 16,700.00 | 17,350.00 | 17,350.00 | 367,602 |
| 2021-12-30 | 16,850.00 | 16,950.00 | 16,500.00 | 16,700.00 | 16,700.00 | 155,972 |
| 2021-12-29 | 16,000.00 | 16,850.00 | 15,950.00 | 16,850.00 | 16,850.00 | 304,542 |
| 2021-12-28 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 92,774 |
| 2021-12-27 | 15,500.00 | 16,050.00 | 15,500.00 | 15,900.00 | 15,900.00 | 150,440 |
| 2021-12-24 | 15,900.00 | 16,100.00 | 15,800.00 | 15,950.00 | 15,950.00 | 130,771 |
| 2021-12-23 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 101,226 |
| 2021-12-22 | 15,550.00 | 15,950.00 | 15,400.00 | 15,800.00 | 15,800.00 | 264,445 |
| 2021-12-21 | 15,800.00 | 15,950.00 | 15,000.00 | 15,200.00 | 15,200.00 | 597,388 |
| 2021-12-20 | 16,100.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,800.00 | 143,515 |
| 2021-12-17 | 15,800.00 | 16,250.00 | 15,800.00 | 16,250.00 | 16,250.00 | 75,615 |
| 2021-12-16 | 16,100.00 | 16,200.00 | 15,750.00 | 16,000.00 | 16,000.00 | 260,091 |
| 2021-12-15 | 16,300.00 | 16,550.00 | 16,050.00 | 16,250.00 | 16,250.00 | 118,294 |
| 2021-12-14 | 16,450.00 | 16,600.00 | 16,150.00 | 16,300.00 | 16,300.00 | 251,722 |
| 2021-12-13 | 16,950.00 | 17,200.00 | 16,700.00 | 16,750.00 | 16,750.00 | 76,299 |
| 2021-12-10 | 17,150.00 | 17,150.00 | 16,950.00 | 17,000.00 | 17,000.00 | 64,087 |
| 2021-12-09 | 17,100.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | 177,778 |
| 2021-12-08 | 17,500.00 | 17,650.00 | 17,000.00 | 17,000.00 | 17,000.00 | 176,377 |
| 2021-12-07 | 17,550.00 | 17,650.00 | 17,250.00 | 17,400.00 | 17,400.00 | 222,255 |
| 2021-12-06 | 16,850.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 143,826 |
| 2021-12-03 | 16,900.00 | 17,450.00 | 16,500.00 | 16,850.00 | 16,850.00 | 262,171 |
| 2021-12-02 | 15,850.00 | 16,550.00 | 15,700.00 | 16,200.00 | 16,200.00 | 318,191 |
| 2021-12-01 | 16,150.00 | 16,450.00 | 15,700.00 | 16,300.00 | 16,300.00 | 246,818 |
| 2021-11-30 | 16,500.00 | 17,100.00 | 15,550.00 | 16,150.00 | 16,150.00 | 376,009 |
| 2021-11-29 | 16,100.00 | 17,000.00 | 15,900.00 | 16,400.00 | 16,400.00 | 456,518 |
| 2021-11-26 | 18,150.00 | 18,150.00 | 16,750.00 | 17,200.00 | 17,200.00 | 408,705 |
| 2021-11-25 | 18,500.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 156,781 |
| 2021-11-24 | 18,800.00 | 18,850.00 | 18,300.00 | 18,350.00 | 18,350.00 | 188,470 |
| 2021-11-23 | 19,000.00 | 19,150.00 | 18,800.00 | 18,900.00 | 18,900.00 | 140,773 |
| 2021-11-22 | 19,250.00 | 19,250.00 | 18,850.00 | 19,000.00 | 19,000.00 | 160,463 |
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.