Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,170.00 | 7,210.00 | 7,010.00 | 7,050.00 | 7,050.00 | 215,945 |
| 2026-01-16 | 6,750.00 | 7,140.00 | 6,750.00 | 7,050.00 | 7,050.00 | 521,233 |
| 2026-01-15 | 6,680.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,750.00 | 159,445 |
| 2026-01-14 | 6,600.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 108,858 |
| 2026-01-13 | 6,630.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,570.00 | 132,069 |
| 2026-01-12 | 6,690.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | 95,485 |
| 2026-01-09 | 6,680.00 | 6,750.00 | 6,670.00 | 6,690.00 | 6,690.00 | 71,209 |
| 2026-01-08 | 6,680.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 168,469 |
| 2026-01-07 | 6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | 250,916 |
| 2026-01-06 | 6,850.00 | 6,850.00 | 6,780.00 | 6,800.00 | 6,800.00 | 112,044 |
| 2026-01-05 | 6,910.00 | 6,980.00 | 6,820.00 | 6,850.00 | 6,850.00 | 139,518 |
| 2026-01-02 | 6,910.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,910.00 | 77,235 |
| 2025-12-30 | 6,940.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | 34,696 |
| 2025-12-29 | 6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | 57,029 |
| 2025-12-26 | 7,040.00 | 7,070.00 | 6,950.00 | 6,990.00 | 6,990.00 | 71,397 |
| 2025-12-24 | 7,010.00 | 7,050.00 | 6,830.00 | 7,040.00 | 7,040.00 | 70,553 |
| 2025-12-23 | 6,980.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,890.00 | 58,130 |
| 2025-12-22 | 7,080.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | 67,923 |
| 2025-12-19 | 6,970.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 53,048 |
| 2025-12-18 | 6,980.00 | 7,000.00 | 6,830.00 | 6,900.00 | 6,900.00 | 76,973 |
| 2025-12-17 | 7,050.00 | 7,070.00 | 6,960.00 | 7,010.00 | 7,010.00 | 71,331 |
| 2025-12-16 | 7,040.00 | 7,100.00 | 6,960.00 | 6,980.00 | 6,980.00 | 82,720 |
| 2025-12-15 | 7,030.00 | 7,080.00 | 6,970.00 | 7,010.00 | 7,010.00 | 87,805 |
| 2025-12-12 | 6,880.00 | 7,400.00 | 6,880.00 | 7,050.00 | 7,050.00 | 193,637 |
| 2025-12-11 | 6,830.00 | 7,000.00 | 6,820.00 | 6,870.00 | 6,870.00 | 117,331 |
| 2025-12-10 | 7,020.00 | 7,030.00 | 6,820.00 | 6,830.00 | 6,830.00 | 172,121 |
| 2025-12-09 | 7,040.00 | 7,260.00 | 6,900.00 | 6,970.00 | 6,970.00 | 323,873 |
| 2025-12-08 | 6,710.00 | 8,380.00 | 6,580.00 | 7,080.00 | 7,080.00 | 2,234,524 |
| 2025-12-05 | 6,750.00 | 6,870.00 | 6,650.00 | 6,680.00 | 6,680.00 | 63,948 |
| 2025-12-04 | 6,800.00 | 6,850.00 | 6,730.00 | 6,750.00 | 6,750.00 | 65,946 |
| 2025-12-03 | 6,800.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 76,372 |
| 2025-12-02 | 6,690.00 | 6,850.00 | 6,670.00 | 6,670.00 | 6,670.00 | 56,379 |
| 2025-12-01 | 6,720.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 63,866 |
| 2025-11-28 | 6,740.00 | 6,770.00 | 6,680.00 | 6,700.00 | 6,700.00 | 28,769 |
| 2025-11-27 | 6,650.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | 59,957 |
| 2025-11-26 | 6,640.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 79,180 |
| 2025-11-25 | 6,790.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,610.00 | 84,312 |
| 2025-11-24 | 7,020.00 | 7,080.00 | 6,740.00 | 6,740.00 | 6,740.00 | 125,385 |
| 2025-11-21 | 7,160.00 | 7,160.00 | 6,950.00 | 7,000.00 | 7,000.00 | 122,776 |
| 2025-11-20 | 6,830.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 189,973 |
| 2025-11-19 | 6,570.00 | 7,040.00 | 6,570.00 | 6,750.00 | 6,750.00 | 253,413 |
| 2025-11-18 | 6,970.00 | 6,970.00 | 6,560.00 | 6,570.00 | 6,570.00 | 146,806 |
| 2025-11-17 | 7,000.00 | 7,060.00 | 6,830.00 | 6,850.00 | 6,850.00 | 104,844 |
| 2025-11-14 | 7,090.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 126,699 |
| 2025-11-13 | 7,240.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | 81,192 |
| 2025-11-12 | 7,120.00 | 7,290.00 | 7,110.00 | 7,160.00 | 7,160.00 | 111,855 |
| 2025-11-11 | 7,070.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | 51,915 |
| 2025-11-10 | 6,920.00 | 7,230.00 | 6,920.00 | 7,210.00 | 7,210.00 | 102,015 |
| 2025-11-07 | 7,080.00 | 7,090.00 | 6,860.00 | 6,920.00 | 6,920.00 | 84,792 |
| 2025-11-06 | 6,900.00 | 7,060.00 | 6,850.00 | 7,040.00 | 7,040.00 | 78,474 |
| 2025-11-05 | 6,930.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | 164,968 |
| 2025-11-04 | 7,000.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | 102,987 |
| 2025-11-03 | 7,250.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | 187,901 |
| 2025-10-31 | 7,250.00 | 7,290.00 | 7,200.00 | 7,210.00 | 7,210.00 | 60,724 |
| 2025-10-30 | 7,310.00 | 7,610.00 | 7,210.00 | 7,240.00 | 7,240.00 | 242,224 |
| 2025-10-29 | 7,340.00 | 7,390.00 | 7,240.00 | 7,240.00 | 7,240.00 | 128,711 |
| 2025-10-28 | 7,370.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,330.00 | 72,022 |
| 2025-10-27 | 7,400.00 | 7,440.00 | 7,310.00 | 7,320.00 | 7,320.00 | 99,714 |
| 2025-10-24 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 90,750 |
| 2025-10-23 | 7,410.00 | 7,470.00 | 7,330.00 | 7,360.00 | 7,360.00 | 47,099 |
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.