Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9,230.00 | 9,230.00 | 9,110.00 | 9,160.00 | 9,160.00 | 65,287 |
| 2025-07-21 | 9,160.00 | 9,210.00 | 9,140.00 | 9,190.00 | 9,190.00 | 46,571 |
| 2025-07-18 | 9,220.00 | 9,240.00 | 9,080.00 | 9,180.00 | 9,180.00 | 129,189 |
| 2025-07-17 | 9,360.00 | 9,370.00 | 9,180.00 | 9,200.00 | 9,200.00 | 126,080 |
| 2025-07-16 | 9,500.00 | 9,500.00 | 9,320.00 | 9,340.00 | 9,340.00 | 92,895 |
| 2025-07-15 | 9,550.00 | 9,550.00 | 9,430.00 | 9,460.00 | 9,460.00 | 81,734 |
| 2025-07-14 | 9,410.00 | 9,660.00 | 9,300.00 | 9,490.00 | 9,490.00 | 296,044 |
| 2025-07-11 | 9,450.00 | 9,470.00 | 9,290.00 | 9,430.00 | 9,430.00 | 233,004 |
| 2025-07-10 | 9,320.00 | 9,340.00 | 9,200.00 | 9,280.00 | 9,280.00 | 287,058 |
| 2025-07-09 | 9,370.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,320.00 | 95,912 |
| 2025-07-08 | 9,370.00 | 9,500.00 | 9,220.00 | 9,400.00 | 9,400.00 | 200,775 |
| 2025-07-07 | 9,330.00 | 9,410.00 | 9,250.00 | 9,360.00 | 9,360.00 | 78,436 |
| 2025-07-04 | 8,710.00 | 9,590.00 | 8,710.00 | 9,340.00 | 9,340.00 | 211,532 |
| 2025-07-03 | 9,470.00 | 9,660.00 | 9,410.00 | 9,630.00 | 9,630.00 | 130,241 |
| 2025-07-02 | 9,310.00 | 9,470.00 | 9,270.00 | 9,470.00 | 9,470.00 | 107,541 |
| 2025-07-01 | 9,270.00 | 9,360.00 | 9,130.00 | 9,350.00 | 9,350.00 | 91,642 |
| 2025-06-30 | 9,210.00 | 9,260.00 | 9,090.00 | 9,230.00 | 9,230.00 | 114,381 |
| 2025-06-27 | 9,450.00 | 9,520.00 | 9,190.00 | 9,200.00 | 9,200.00 | 98,531 |
| 2025-06-26 | 9,390.00 | 9,470.00 | 9,240.00 | 9,450.00 | 9,450.00 | 88,670 |
| 2025-06-25 | 9,600.00 | 9,670.00 | 9,360.00 | 9,460.00 | 9,460.00 | 174,930 |
| 2025-06-24 | 9,260.00 | 9,430.00 | 9,190.00 | 9,420.00 | 9,420.00 | 176,051 |
| 2025-06-23 | 9,100.00 | 9,100.00 | 8,910.00 | 8,930.00 | 8,930.00 | 135,526 |
| 2025-06-20 | 9,140.00 | 9,210.00 | 9,070.00 | 9,190.00 | 9,190.00 | 83,291 |
| 2025-06-19 | 9,030.00 | 9,150.00 | 9,010.00 | 9,080.00 | 9,080.00 | 77,227 |
| 2025-06-18 | 8,930.00 | 9,100.00 | 8,910.00 | 9,010.00 | 9,010.00 | 110,561 |
| 2025-06-17 | 8,980.00 | 9,060.00 | 8,900.00 | 9,000.00 | 9,000.00 | 109,000 |
| 2025-06-16 | 9,050.00 | 9,060.00 | 8,850.00 | 8,900.00 | 8,900.00 | 200,109 |
| 2025-06-13 | 9,380.00 | 9,480.00 | 8,990.00 | 9,080.00 | 9,080.00 | 208,105 |
| 2025-06-12 | 9,550.00 | 9,560.00 | 9,310.00 | 9,400.00 | 9,400.00 | 291,785 |
| 2025-06-11 | 9,740.00 | 9,740.00 | 9,600.00 | 9,650.00 | 9,650.00 | 109,554 |
| 2025-06-10 | 9,720.00 | 9,740.00 | 9,580.00 | 9,740.00 | 9,740.00 | 120,079 |
| 2025-06-09 | 9,580.00 | 9,670.00 | 9,430.00 | 9,640.00 | 9,640.00 | 141,012 |
| 2025-06-05 | 9,480.00 | 9,610.00 | 9,410.00 | 9,470.00 | 9,470.00 | 192,392 |
| 2025-06-04 | 9,450.00 | 9,570.00 | 9,400.00 | 9,510.00 | 9,510.00 | 99,191 |
| 2025-06-02 | 9,530.00 | 9,580.00 | 9,400.00 | 9,410.00 | 9,410.00 | 50,020 |
| 2025-05-30 | 9,440.00 | 9,600.00 | 9,400.00 | 9,510.00 | 9,510.00 | 82,487 |
| 2025-05-29 | 9,480.00 | 9,480.00 | 9,370.00 | 9,450.00 | 9,450.00 | 51,659 |
| 2025-05-28 | 9,270.00 | 9,520.00 | 9,250.00 | 9,410.00 | 9,410.00 | 151,419 |
| 2025-05-27 | 9,200.00 | 9,230.00 | 9,100.00 | 9,210.00 | 9,210.00 | 69,822 |
| 2025-05-26 | 9,340.00 | 9,360.00 | 9,160.00 | 9,240.00 | 9,240.00 | 69,655 |
| 2025-05-23 | 8,940.00 | 9,220.00 | 8,890.00 | 9,160.00 | 9,160.00 | 116,416 |
| 2025-05-22 | 9,140.00 | 9,240.00 | 8,950.00 | 9,010.00 | 9,010.00 | 118,105 |
| 2025-05-21 | 9,030.00 | 9,030.00 | 8,900.00 | 8,970.00 | 8,970.00 | 51,112 |
| 2025-05-20 | 9,070.00 | 9,110.00 | 8,870.00 | 8,970.00 | 8,970.00 | 43,675 |
| 2025-05-19 | 9,010.00 | 9,040.00 | 8,950.00 | 8,980.00 | 8,980.00 | 53,758 |
| 2025-05-16 | 9,180.00 | 9,220.00 | 9,000.00 | 9,060.00 | 9,060.00 | 77,972 |
| 2025-05-15 | 9,220.00 | 9,260.00 | 8,940.00 | 9,210.00 | 9,210.00 | 80,480 |
| 2025-05-14 | 9,080.00 | 9,180.00 | 9,070.00 | 9,130.00 | 9,130.00 | 66,641 |
| 2025-05-13 | 9,380.00 | 9,380.00 | 9,050.00 | 9,070.00 | 9,070.00 | 175,093 |
| 2025-05-12 | 9,270.00 | 9,410.00 | 9,170.00 | 9,290.00 | 9,290.00 | 71,770 |
| 2025-05-09 | 9,380.00 | 9,380.00 | 9,110.00 | 9,190.00 | 9,190.00 | 77,526 |
| 2025-05-08 | 9,700.00 | 9,700.00 | 9,370.00 | 9,400.00 | 9,400.00 | 114,002 |
| 2025-05-07 | 9,270.00 | 9,650.00 | 9,270.00 | 9,580.00 | 9,580.00 | 473,586 |
| 2025-05-02 | 8,890.00 | 9,070.00 | 8,860.00 | 8,960.00 | 8,960.00 | 80,012 |
| 2025-04-30 | 8,940.00 | 9,060.00 | 8,820.00 | 8,930.00 | 8,930.00 | 70,061 |
| 2025-04-29 | 8,760.00 | 8,920.00 | 8,760.00 | 8,880.00 | 8,880.00 | 59,575 |
| 2025-04-28 | 8,840.00 | 8,870.00 | 8,780.00 | 8,790.00 | 8,790.00 | 50,145 |
| 2025-04-25 | 8,800.00 | 8,830.00 | 8,690.00 | 8,830.00 | 8,830.00 | 56,990 |
| 2025-04-24 | 8,800.00 | 8,840.00 | 8,710.00 | 8,730.00 | 8,730.00 | 59,541 |
| 2025-04-23 | 8,830.00 | 8,830.00 | 8,660.00 | 8,710.00 | 8,710.00 | 58,645 |
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.