Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,140.00 | 10,510.00 | 9,950.00 | 10,430.00 | 10,430.00 | 538,706 |
| 2025-01-21 | 10,130.00 | 10,190.00 | 9,940.00 | 10,030.00 | 10,030.00 | 170,410 |
| 2025-01-20 | 10,120.00 | 10,190.00 | 9,970.00 | 10,040.00 | 10,040.00 | 148,679 |
| 2025-01-17 | 9,850.00 | 10,190.00 | 9,830.00 | 10,110.00 | 10,110.00 | 314,302 |
| 2025-01-16 | 9,870.00 | 9,890.00 | 9,760.00 | 9,850.00 | 9,850.00 | 110,279 |
| 2025-01-15 | 9,850.00 | 9,940.00 | 9,790.00 | 9,870.00 | 9,870.00 | 95,875 |
| 2025-01-14 | 9,730.00 | 9,800.00 | 9,640.00 | 9,790.00 | 9,790.00 | 74,495 |
| 2025-01-13 | 9,880.00 | 9,880.00 | 9,720.00 | 9,730.00 | 9,730.00 | 123,427 |
| 2025-01-10 | 9,860.00 | 9,880.00 | 9,780.00 | 9,820.00 | 9,820.00 | 117,777 |
| 2025-01-09 | 9,980.00 | 9,990.00 | 9,800.00 | 9,890.00 | 9,890.00 | 201,560 |
| 2025-01-08 | 10,010.00 | 10,070.00 | 9,900.00 | 9,980.00 | 9,980.00 | 91,251 |
| 2025-01-07 | 10,060.00 | 10,090.00 | 9,970.00 | 10,020.00 | 10,020.00 | 116,847 |
| 2025-01-06 | 9,860.00 | 10,010.00 | 9,750.00 | 10,010.00 | 10,010.00 | 224,375 |
| 2025-01-03 | 9,790.00 | 9,860.00 | 9,660.00 | 9,860.00 | 9,860.00 | 212,708 |
| 2025-01-02 | 9,620.00 | 9,860.00 | 9,510.00 | 9,790.00 | 9,790.00 | 188,394 |
| 2024-12-30 | 9,490.00 | 10,430.00 | 9,490.00 | 9,620.00 | 9,620.00 | 572,075 |
| 2024-12-27 | 9,870.00 | 9,930.00 | 9,750.00 | 9,900.00 | 9,900.00 | 123,167 |
| 2024-12-26 | 9,920.00 | 9,990.00 | 9,860.00 | 9,860.00 | 9,860.00 | 130,714 |
| 2024-12-24 | 10,020.00 | 10,060.00 | 9,920.00 | 9,970.00 | 9,970.00 | 140,524 |
| 2024-12-23 | 10,050.00 | 10,130.00 | 9,980.00 | 10,060.00 | 10,060.00 | 154,255 |
| 2024-12-20 | 10,160.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | 192,921 |
| 2024-12-19 | 10,120.00 | 10,180.00 | 10,040.00 | 10,160.00 | 10,160.00 | 137,824 |
| 2024-12-18 | 10,120.00 | 10,330.00 | 10,070.00 | 10,290.00 | 10,290.00 | 182,907 |
| 2024-12-17 | 10,550.00 | 10,610.00 | 10,120.00 | 10,190.00 | 10,190.00 | 301,018 |
| 2024-12-16 | 10,750.00 | 10,780.00 | 10,530.00 | 10,600.00 | 10,600.00 | 112,449 |
| 2024-12-13 | 10,400.00 | 10,710.00 | 10,400.00 | 10,710.00 | 10,710.00 | 108,908 |
| 2024-12-12 | 10,640.00 | 10,690.00 | 10,400.00 | 10,570.00 | 10,570.00 | 148,138 |
| 2024-12-11 | 10,300.00 | 10,750.00 | 10,230.00 | 10,640.00 | 10,640.00 | 227,443 |
| 2024-12-10 | 9,950.00 | 10,360.00 | 9,950.00 | 10,290.00 | 10,290.00 | 215,133 |
| 2024-12-09 | 10,420.00 | 10,430.00 | 9,820.00 | 9,910.00 | 9,910.00 | 394,116 |
| 2024-12-06 | 10,570.00 | 10,950.00 | 10,440.00 | 10,640.00 | 10,640.00 | 281,635 |
| 2024-12-05 | 10,740.00 | 11,100.00 | 10,500.00 | 10,560.00 | 10,560.00 | 231,091 |
| 2024-12-04 | 10,800.00 | 11,140.00 | 10,600.00 | 10,830.00 | 10,830.00 | 392,308 |
| 2024-12-03 | 11,050.00 | 11,270.00 | 11,050.00 | 11,210.00 | 11,210.00 | 184,090 |
| 2024-12-02 | 11,810.00 | 11,860.00 | 11,060.00 | 11,130.00 | 11,130.00 | 301,444 |
| 2024-11-29 | 11,850.00 | 11,950.00 | 11,280.00 | 11,780.00 | 11,780.00 | 488,393 |
| 2024-11-28 | 11,940.00 | 11,980.00 | 11,500.00 | 11,630.00 | 11,630.00 | 303,793 |
| 2024-11-27 | 11,850.00 | 12,190.00 | 11,750.00 | 11,940.00 | 11,940.00 | 600,689 |
| 2024-11-26 | 10,770.00 | 11,840.00 | 10,770.00 | 11,830.00 | 11,830.00 | 854,127 |
| 2024-11-25 | 10,860.00 | 11,150.00 | 10,760.00 | 10,770.00 | 10,770.00 | 533,062 |
| 2024-11-22 | 11,070.00 | 11,070.00 | 10,730.00 | 10,760.00 | 10,760.00 | 189,046 |
| 2024-11-21 | 11,100.00 | 11,220.00 | 10,920.00 | 11,040.00 | 11,040.00 | 130,227 |
| 2024-11-20 | 11,390.00 | 11,400.00 | 11,060.00 | 11,100.00 | 11,100.00 | 180,162 |
| 2024-11-19 | 10,910.00 | 11,420.00 | 10,840.00 | 11,350.00 | 11,350.00 | 221,178 |
| 2024-11-18 | 10,650.00 | 11,320.00 | 10,640.00 | 11,020.00 | 11,020.00 | 178,138 |
| 2024-11-15 | 10,200.00 | 11,140.00 | 10,160.00 | 10,800.00 | 10,800.00 | 360,764 |
| 2024-11-14 | 10,330.00 | 10,440.00 | 10,070.00 | 10,080.00 | 10,080.00 | 193,496 |
| 2024-11-13 | 10,420.00 | 10,670.00 | 10,290.00 | 10,380.00 | 10,380.00 | 142,947 |
| 2024-11-12 | 11,200.00 | 11,200.00 | 10,250.00 | 10,540.00 | 10,540.00 | 283,521 |
| 2024-11-11 | 11,470.00 | 11,490.00 | 11,120.00 | 11,200.00 | 11,200.00 | 108,390 |
| 2024-11-08 | 11,500.00 | 11,670.00 | 11,320.00 | 11,490.00 | 11,490.00 | 145,769 |
| 2024-11-07 | 11,510.00 | 11,530.00 | 11,230.00 | 11,330.00 | 11,330.00 | 124,007 |
| 2024-11-06 | 11,500.00 | 11,740.00 | 11,430.00 | 11,560.00 | 11,560.00 | 279,771 |
| 2024-11-05 | 11,620.00 | 11,700.00 | 11,320.00 | 11,430.00 | 11,430.00 | 150,348 |
| 2024-11-04 | 11,350.00 | 11,800.00 | 11,270.00 | 11,620.00 | 11,620.00 | 570,639 |
| 2024-11-01 | 11,030.00 | 11,200.00 | 11,000.00 | 11,020.00 | 11,020.00 | 92,391 |
| 2024-10-31 | 11,110.00 | 11,270.00 | 11,020.00 | 11,190.00 | 11,190.00 | 143,650 |
| 2024-10-30 | 11,390.00 | 11,400.00 | 11,130.00 | 11,220.00 | 11,220.00 | 198,683 |
| 2024-10-29 | 10,700.00 | 11,390.00 | 10,670.00 | 11,380.00 | 11,380.00 | 539,987 |
| 2024-10-28 | 10,630.00 | 10,700.00 | 10,570.00 | 10,670.00 | 10,670.00 | 71,216 |
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.