Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7,450.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,400.00 | 215,911 |
| 2025-10-21 | 7,510.00 | 7,600.00 | 7,450.00 | 7,460.00 | 7,460.00 | 84,551 |
| 2025-10-20 | 7,570.00 | 7,670.00 | 7,500.00 | 7,530.00 | 7,530.00 | 87,722 |
| 2025-10-17 | 7,720.00 | 7,720.00 | 7,600.00 | 7,600.00 | 7,600.00 | 79,429 |
| 2025-10-16 | 7,790.00 | 7,860.00 | 7,680.00 | 7,710.00 | 7,710.00 | 89,407 |
| 2025-10-15 | 7,670.00 | 7,760.00 | 7,640.00 | 7,760.00 | 7,760.00 | 43,326 |
| 2025-10-14 | 7,670.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 64,524 |
| 2025-10-13 | 7,760.00 | 7,760.00 | 7,650.00 | 7,660.00 | 7,660.00 | 71,040 |
| 2025-10-10 | 7,960.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | 80,080 |
| 2025-10-02 | 7,990.00 | 7,990.00 | 7,900.00 | 7,940.00 | 7,940.00 | 50,571 |
| 2025-10-01 | 7,940.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,900.00 | 43,225 |
| 2025-09-30 | 7,950.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,940.00 | 40,686 |
| 2025-09-29 | 7,980.00 | 8,000.00 | 7,920.00 | 7,950.00 | 7,950.00 | 47,702 |
| 2025-09-26 | 8,050.00 | 8,060.00 | 7,920.00 | 7,940.00 | 7,940.00 | 75,346 |
| 2025-09-25 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | 64,250 |
| 2025-09-24 | 8,240.00 | 8,290.00 | 8,150.00 | 8,150.00 | 8,150.00 | 73,832 |
| 2025-09-23 | 8,370.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,230.00 | 88,147 |
| 2025-09-22 | 8,420.00 | 8,470.00 | 8,360.00 | 8,360.00 | 8,360.00 | 53,092 |
| 2025-09-19 | 8,390.00 | 8,450.00 | 8,380.00 | 8,420.00 | 8,420.00 | 47,014 |
| 2025-09-18 | 8,460.00 | 8,460.00 | 8,380.00 | 8,440.00 | 8,440.00 | 35,337 |
| 2025-09-17 | 8,410.00 | 8,450.00 | 8,370.00 | 8,450.00 | 8,450.00 | 77,306 |
| 2025-09-16 | 8,420.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | 60,395 |
| 2025-09-15 | 8,510.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | 101,089 |
| 2025-09-12 | 8,570.00 | 8,580.00 | 8,490.00 | 8,520.00 | 8,520.00 | 88,458 |
| 2025-09-11 | 8,560.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 43,022 |
| 2025-09-10 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | 42,817 |
| 2025-09-09 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 75,845 |
| 2025-09-08 | 8,420.00 | 8,430.00 | 8,360.00 | 8,370.00 | 8,370.00 | 33,543 |
| 2025-09-05 | 8,370.00 | 8,420.00 | 8,300.00 | 8,360.00 | 8,360.00 | 28,314 |
| 2025-09-04 | 8,480.00 | 8,490.00 | 8,310.00 | 8,380.00 | 8,380.00 | 31,214 |
| 2025-09-03 | 8,480.00 | 8,480.00 | 8,280.00 | 8,290.00 | 8,290.00 | 43,883 |
| 2025-09-02 | 8,320.00 | 8,490.00 | 8,300.00 | 8,370.00 | 8,370.00 | 35,680 |
| 2025-09-01 | 8,520.00 | 8,520.00 | 8,350.00 | 8,350.00 | 8,350.00 | 47,986 |
| 2025-08-29 | 8,610.00 | 8,610.00 | 8,510.00 | 8,510.00 | 8,510.00 | 38,276 |
| 2025-08-28 | 8,600.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 37,722 |
| 2025-08-27 | 8,600.00 | 8,600.00 | 8,510.00 | 8,540.00 | 8,540.00 | 38,002 |
| 2025-08-26 | 8,700.00 | 8,700.00 | 8,530.00 | 8,540.00 | 8,540.00 | 86,215 |
| 2025-08-25 | 8,710.00 | 8,740.00 | 8,590.00 | 8,680.00 | 8,680.00 | 41,673 |
| 2025-08-22 | 8,750.00 | 8,760.00 | 8,550.00 | 8,650.00 | 8,650.00 | 67,930 |
| 2025-08-21 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | 50,779 |
| 2025-08-20 | 8,700.00 | 8,760.00 | 8,600.00 | 8,660.00 | 8,660.00 | 55,646 |
| 2025-08-19 | 8,840.00 | 8,850.00 | 8,740.00 | 8,760.00 | 8,760.00 | 51,335 |
| 2025-08-18 | 8,950.00 | 8,950.00 | 8,770.00 | 8,820.00 | 8,820.00 | 58,155 |
| 2025-08-14 | 8,920.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 70,291 |
| 2025-08-13 | 8,900.00 | 8,960.00 | 8,780.00 | 8,920.00 | 8,920.00 | 99,130 |
| 2025-08-12 | 8,870.00 | 8,880.00 | 8,760.00 | 8,770.00 | 8,770.00 | 34,619 |
| 2025-08-11 | 8,930.00 | 8,960.00 | 8,820.00 | 8,840.00 | 8,840.00 | 84,201 |
| 2025-08-08 | 9,030.00 | 9,100.00 | 8,980.00 | 8,990.00 | 8,990.00 | 89,857 |
| 2025-08-07 | 9,080.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,990.00 | 40,857 |
| 2025-08-06 | 8,850.00 | 9,090.00 | 8,810.00 | 9,000.00 | 9,000.00 | 109,729 |
| 2025-08-05 | 8,830.00 | 8,830.00 | 8,720.00 | 8,830.00 | 8,830.00 | 67,766 |
| 2025-08-04 | 8,700.00 | 8,760.00 | 8,610.00 | 8,750.00 | 8,750.00 | 64,646 |
| 2025-08-01 | 9,000.00 | 9,000.00 | 8,700.00 | 8,710.00 | 8,710.00 | 212,354 |
| 2025-07-31 | 8,990.00 | 9,010.00 | 8,930.00 | 8,970.00 | 8,970.00 | 53,508 |
| 2025-07-30 | 8,980.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,970.00 | 58,585 |
| 2025-07-29 | 8,990.00 | 9,050.00 | 8,870.00 | 8,940.00 | 8,940.00 | 97,426 |
| 2025-07-28 | 9,100.00 | 9,150.00 | 8,950.00 | 8,980.00 | 8,980.00 | 136,953 |
| 2025-07-25 | 9,180.00 | 9,180.00 | 9,050.00 | 9,080.00 | 9,080.00 | 63,486 |
| 2025-07-24 | 9,210.00 | 9,210.00 | 9,090.00 | 9,150.00 | 9,150.00 | 54,989 |
| 2025-07-23 | 9,200.00 | 9,240.00 | 9,070.00 | 9,180.00 | 9,180.00 | 72,422 |
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.