Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,750.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | 107,768 |
| 2026-04-16 | 6,590.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | 123,109 |
| 2026-04-15 | 6,600.00 | 6,650.00 | 6,570.00 | 6,580.00 | 6,580.00 | 100,239 |
| 2026-04-14 | 6,450.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,470.00 | 48,251 |
| 2026-04-13 | 6,490.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,410.00 | 78,684 |
| 2026-04-10 | 6,420.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 158,102 |
| 2026-04-09 | 6,500.00 | 6,580.00 | 6,350.00 | 6,490.00 | 6,490.00 | 86,346 |
| 2026-04-08 | 6,360.00 | 6,700.00 | 6,350.00 | 6,510.00 | 6,510.00 | 308,991 |
| 2026-04-07 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | 54,470 |
| 2026-04-06 | 6,100.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,130.00 | 51,410 |
| 2026-04-03 | 6,110.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | 57,867 |
| 2026-04-02 | 6,390.00 | 6,400.00 | 6,020.00 | 6,070.00 | 6,070.00 | 120,107 |
| 2026-04-01 | 6,210.00 | 6,420.00 | 6,130.00 | 6,310.00 | 6,310.00 | 103,888 |
| 2026-03-31 | 6,170.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | 93,445 |
| 2026-03-30 | 6,270.00 | 6,270.00 | 6,110.00 | 6,170.00 | 6,170.00 | 68,091 |
| 2026-03-27 | 6,270.00 | 6,400.00 | 6,110.00 | 6,320.00 | 6,320.00 | 140,143 |
| 2026-03-26 | 6,420.00 | 6,440.00 | 6,240.00 | 6,310.00 | 6,310.00 | 75,981 |
| 2026-03-25 | 6,310.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,420.00 | 124,765 |
| 2026-03-24 | 6,350.00 | 6,380.00 | 6,130.00 | 6,310.00 | 6,310.00 | 74,080 |
| 2026-03-23 | 6,300.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | 231,270 |
| 2026-03-20 | 6,250.00 | 6,540.00 | 6,250.00 | 6,500.00 | 6,500.00 | 170,274 |
| 2026-03-19 | 6,460.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | 164,160 |
| 2026-03-18 | 6,530.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | 158,126 |
| 2026-03-17 | 6,390.00 | 6,530.00 | 6,370.00 | 6,490.00 | 6,490.00 | 78,833 |
| 2026-03-16 | 6,500.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,340.00 | 255,147 |
| 2026-03-13 | 6,410.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 121,533 |
| 2026-03-12 | 6,350.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | 56,117 |
| 2026-03-11 | 6,350.00 | 6,500.00 | 6,340.00 | 6,360.00 | 6,360.00 | 124,620 |
| 2026-03-10 | 6,200.00 | 6,330.00 | 6,170.00 | 6,310.00 | 6,310.00 | 149,570 |
| 2026-03-09 | 6,210.00 | 6,210.00 | 5,960.00 | 5,970.00 | 5,970.00 | 295,996 |
| 2026-03-06 | 6,330.00 | 6,470.00 | 6,170.00 | 6,380.00 | 6,380.00 | 204,879 |
| 2026-03-05 | 6,490.00 | 6,580.00 | 6,200.00 | 6,370.00 | 6,370.00 | 226,160 |
| 2026-03-04 | 6,550.00 | 6,640.00 | 6,050.00 | 6,100.00 | 6,100.00 | 490,519 |
| 2026-03-03 | 6,700.00 | 6,900.00 | 6,680.00 | 6,710.00 | 6,710.00 | 486,888 |
| 2026-02-27 | 7,170.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | 221,555 |
| 2026-02-26 | 7,500.00 | 7,520.00 | 7,160.00 | 7,170.00 | 7,170.00 | 346,607 |
| 2026-02-25 | 7,390.00 | 7,630.00 | 7,310.00 | 7,470.00 | 7,470.00 | 451,135 |
| 2026-02-24 | 7,410.00 | 7,470.00 | 7,280.00 | 7,300.00 | 7,300.00 | 207,025 |
| 2026-02-23 | 7,130.00 | 7,470.00 | 7,130.00 | 7,400.00 | 7,400.00 | 364,399 |
| 2026-02-20 | 7,170.00 | 7,210.00 | 7,090.00 | 7,130.00 | 7,130.00 | 162,214 |
| 2026-02-19 | 7,290.00 | 7,330.00 | 7,150.00 | 7,200.00 | 7,200.00 | 221,925 |
| 2026-02-13 | 7,170.00 | 7,370.00 | 7,150.00 | 7,240.00 | 7,240.00 | 161,375 |
| 2026-02-12 | 7,330.00 | 7,350.00 | 7,230.00 | 7,250.00 | 7,250.00 | 180,923 |
| 2026-02-11 | 7,400.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | 229,706 |
| 2026-02-10 | 7,110.00 | 7,500.00 | 7,110.00 | 7,320.00 | 7,320.00 | 589,469 |
| 2026-02-09 | 7,040.00 | 7,150.00 | 6,920.00 | 7,090.00 | 7,090.00 | 374,959 |
| 2026-02-06 | 7,000.00 | 7,010.00 | 6,730.00 | 6,900.00 | 6,900.00 | 220,861 |
| 2026-02-05 | 6,930.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 454,804 |
| 2026-02-04 | 6,650.00 | 6,920.00 | 6,640.00 | 6,910.00 | 6,910.00 | 175,276 |
| 2026-02-03 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 120,964 |
| 2026-02-02 | 6,780.00 | 6,780.00 | 6,550.00 | 6,580.00 | 6,580.00 | 323,400 |
| 2026-01-30 | 6,890.00 | 6,890.00 | 6,700.00 | 6,780.00 | 6,780.00 | 274,813 |
| 2026-01-29 | 6,850.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | 176,648 |
| 2026-01-28 | 6,910.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,880.00 | 177,465 |
| 2026-01-27 | 6,930.00 | 7,000.00 | 6,830.00 | 6,910.00 | 6,910.00 | 208,697 |
| 2026-01-26 | 6,990.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | 149,666 |
| 2026-01-23 | 7,010.00 | 7,010.00 | 6,840.00 | 6,990.00 | 6,990.00 | 156,499 |
| 2026-01-22 | 6,970.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,970.00 | 137,494 |
| 2026-01-21 | 7,020.00 | 7,020.00 | 6,750.00 | 6,850.00 | 6,850.00 | 186,867 |
| 2026-01-20 | 7,010.00 | 7,060.00 | 6,910.00 | 7,030.00 | 7,030.00 | 158,699 |
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.