Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 18,550.00 | 19,300.00 | 18,500.00 | 19,300.00 | 19,300.00 | 285,096 |
| 2021-11-18 | 19,050.00 | 19,100.00 | 18,500.00 | 18,950.00 | 18,950.00 | 152,419 |
| 2021-11-17 | 19,200.00 | 19,400.00 | 18,850.00 | 19,050.00 | 19,050.00 | 553,663 |
| 2021-11-16 | 20,200.00 | 20,350.00 | 19,750.00 | 19,950.00 | 19,950.00 | 105,000 |
| 2021-11-15 | 20,400.00 | 20,750.00 | 20,100.00 | 20,150.00 | 20,150.00 | 104,844 |
| 2021-11-12 | 20,550.00 | 20,800.00 | 20,200.00 | 20,550.00 | 20,550.00 | 78,458 |
| 2021-11-11 | 20,550.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,550.00 | 121,616 |
| 2021-11-10 | 20,600.00 | 21,150.00 | 20,300.00 | 21,050.00 | 21,050.00 | 171,413 |
| 2021-11-09 | 21,600.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | 211,079 |
| 2021-11-08 | 20,250.00 | 21,700.00 | 20,250.00 | 21,500.00 | 21,500.00 | 782,131 |
| 2021-11-05 | 19,400.00 | 19,650.00 | 18,500.00 | 19,500.00 | 19,500.00 | 447,730 |
| 2021-11-04 | 19,950.00 | 20,100.00 | 19,250.00 | 19,500.00 | 19,500.00 | 200,723 |
| 2021-11-03 | 20,800.00 | 20,850.00 | 19,550.00 | 19,600.00 | 19,600.00 | 405,024 |
| 2021-11-02 | 21,100.00 | 21,350.00 | 20,650.00 | 20,700.00 | 20,700.00 | 160,974 |
| 2021-11-01 | 21,250.00 | 21,250.00 | 20,600.00 | 20,800.00 | 20,800.00 | 157,195 |
| 2021-10-29 | 21,600.00 | 21,850.00 | 20,900.00 | 21,050.00 | 21,050.00 | 203,539 |
| 2021-10-28 | 21,700.00 | 22,150.00 | 21,050.00 | 21,600.00 | 21,600.00 | 230,991 |
| 2021-10-27 | 22,700.00 | 22,700.00 | 21,800.00 | 21,850.00 | 21,850.00 | 286,460 |
| 2021-10-26 | 22,500.00 | 23,100.00 | 22,100.00 | 22,850.00 | 22,850.00 | 237,738 |
| 2021-10-25 | 21,450.00 | 22,500.00 | 21,250.00 | 22,500.00 | 22,500.00 | 400,198 |
| 2021-10-22 | 20,850.00 | 21,150.00 | 20,700.00 | 21,150.00 | 21,150.00 | 144,625 |
| 2021-10-21 | 20,600.00 | 20,850.00 | 20,400.00 | 20,700.00 | 20,700.00 | 152,413 |
| 2021-10-20 | 20,900.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | 204,729 |
| 2021-10-19 | 21,350.00 | 21,500.00 | 20,350.00 | 20,850.00 | 20,850.00 | 350,437 |
| 2021-10-18 | 21,900.00 | 21,900.00 | 21,050.00 | 21,350.00 | 21,350.00 | 280,273 |
| 2021-10-15 | 22,000.00 | 22,050.00 | 21,450.00 | 21,800.00 | 21,800.00 | 252,777 |
| 2021-10-14 | 22,250.00 | 22,250.00 | 21,300.00 | 21,850.00 | 21,850.00 | 432,578 |
← NewerPage 21 of 21 · 1,227 trading days
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.