Jin Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,490.00 | 10,770.00 | 10,430.00 | 10,600.00 | 10,600.00 | 183,314 |
| 2024-10-24 | 10,570.00 | 10,630.00 | 10,460.00 | 10,510.00 | 10,510.00 | 68,836 |
| 2024-10-23 | 10,610.00 | 10,790.00 | 10,410.00 | 10,570.00 | 10,570.00 | 130,377 |
| 2024-10-22 | 10,720.00 | 10,720.00 | 10,530.00 | 10,530.00 | 10,530.00 | 165,054 |
| 2024-10-21 | 10,210.00 | 10,860.00 | 10,180.00 | 10,710.00 | 10,710.00 | 498,353 |
| 2024-10-18 | 10,200.00 | 10,600.00 | 10,060.00 | 10,090.00 | 10,090.00 | 248,239 |
| 2024-10-17 | 9,990.00 | 10,210.00 | 9,860.00 | 10,150.00 | 10,150.00 | 114,629 |
| 2024-10-16 | 10,080.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | 58,055 |
| 2024-10-15 | 9,970.00 | 10,060.00 | 9,950.00 | 9,980.00 | 9,980.00 | 56,394 |
| 2024-10-14 | 10,030.00 | 10,110.00 | 9,660.00 | 9,960.00 | 9,960.00 | 133,653 |
| 2024-10-11 | 10,060.00 | 10,210.00 | 10,010.00 | 10,050.00 | 10,050.00 | 68,017 |
| 2024-10-10 | 10,100.00 | 10,320.00 | 10,060.00 | 10,190.00 | 10,190.00 | 104,704 |
| 2024-10-08 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 42,922 |
| 2024-10-07 | 9,990.00 | 10,040.00 | 9,900.00 | 10,000.00 | 10,000.00 | 51,384 |
| 2024-10-04 | 9,960.00 | 10,090.00 | 9,900.00 | 10,020.00 | 10,020.00 | 107,003 |
| 2024-10-02 | 10,030.00 | 10,210.00 | 9,990.00 | 10,120.00 | 10,120.00 | 92,795 |
| 2024-09-30 | 10,560.00 | 10,560.00 | 10,170.00 | 10,170.00 | 10,170.00 | 144,874 |
| 2024-09-27 | 10,500.00 | 10,700.00 | 10,430.00 | 10,500.00 | 10,500.00 | 278,090 |
| 2024-09-26 | 10,190.00 | 10,230.00 | 10,090.00 | 10,200.00 | 10,200.00 | 144,053 |
| 2024-09-25 | 10,140.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 57,737 |
| 2024-09-24 | 10,020.00 | 10,180.00 | 10,010.00 | 10,180.00 | 10,180.00 | 81,004 |
| 2024-09-23 | 10,200.00 | 10,230.00 | 10,040.00 | 10,060.00 | 10,060.00 | 136,236 |
| 2024-09-20 | 10,550.00 | 10,570.00 | 10,230.00 | 10,350.00 | 10,350.00 | 104,435 |
| 2024-09-19 | 10,250.00 | 10,570.00 | 10,200.00 | 10,400.00 | 10,400.00 | 122,381 |
| 2024-09-13 | 10,210.00 | 10,250.00 | 9,960.00 | 10,180.00 | 10,180.00 | 151,381 |
| 2024-09-12 | 10,140.00 | 10,310.00 | 10,140.00 | 10,200.00 | 10,200.00 | 69,645 |
| 2024-09-11 | 10,180.00 | 10,490.00 | 10,070.00 | 10,110.00 | 10,110.00 | 95,036 |
| 2024-09-10 | 10,120.00 | 10,180.00 | 9,980.00 | 10,010.00 | 10,010.00 | 72,928 |
| 2024-09-09 | 10,160.00 | 10,230.00 | 9,930.00 | 10,070.00 | 10,070.00 | 186,798 |
| 2024-09-06 | 10,510.00 | 10,600.00 | 10,180.00 | 10,230.00 | 10,230.00 | 98,918 |
| 2024-09-05 | 10,170.00 | 10,850.00 | 10,170.00 | 10,510.00 | 10,510.00 | 183,837 |
| 2024-09-04 | 10,050.00 | 10,300.00 | 10,030.00 | 10,160.00 | 10,160.00 | 97,928 |
| 2024-09-03 | 10,770.00 | 10,790.00 | 10,460.00 | 10,460.00 | 10,460.00 | 83,658 |
| 2024-09-02 | 10,600.00 | 10,840.00 | 10,450.00 | 10,790.00 | 10,790.00 | 116,334 |
| 2024-08-30 | 10,610.00 | 10,640.00 | 10,400.00 | 10,590.00 | 10,590.00 | 89,348 |
| 2024-08-29 | 10,770.00 | 10,770.00 | 10,500.00 | 10,520.00 | 10,520.00 | 114,860 |
| 2024-08-28 | 10,970.00 | 10,970.00 | 10,630.00 | 10,770.00 | 10,770.00 | 148,620 |
| 2024-08-27 | 11,090.00 | 11,200.00 | 10,830.00 | 11,040.00 | 11,040.00 | 167,238 |
| 2024-08-26 | 10,170.00 | 11,180.00 | 10,170.00 | 11,080.00 | 11,080.00 | 542,821 |
| 2024-08-23 | 10,150.00 | 10,210.00 | 9,950.00 | 10,170.00 | 10,170.00 | 67,554 |
| 2024-08-22 | 10,470.00 | 10,470.00 | 10,150.00 | 10,210.00 | 10,210.00 | 82,306 |
| 2024-08-21 | 10,130.00 | 10,440.00 | 10,060.00 | 10,430.00 | 10,430.00 | 135,690 |
| 2024-08-20 | 9,590.00 | 10,110.00 | 9,570.00 | 10,100.00 | 10,100.00 | 131,793 |
| 2024-08-19 | 9,850.00 | 9,850.00 | 9,520.00 | 9,590.00 | 9,590.00 | 106,469 |
| 2024-08-16 | 9,700.00 | 9,850.00 | 9,680.00 | 9,840.00 | 9,840.00 | 72,157 |
| 2024-08-14 | 9,630.00 | 9,710.00 | 9,500.00 | 9,680.00 | 9,680.00 | 99,680 |
| 2024-08-13 | 9,780.00 | 9,780.00 | 9,460.00 | 9,500.00 | 9,500.00 | 182,025 |
| 2024-08-12 | 9,700.00 | 9,870.00 | 9,700.00 | 9,790.00 | 9,790.00 | 125,645 |
| 2024-08-09 | 9,860.00 | 10,030.00 | 9,700.00 | 9,790.00 | 9,790.00 | 111,437 |
| 2024-08-08 | 10,000.00 | 10,100.00 | 9,790.00 | 9,840.00 | 9,840.00 | 92,063 |
| 2024-08-07 | 10,110.00 | 10,200.00 | 9,930.00 | 10,000.00 | 10,000.00 | 54,193 |
| 2024-08-06 | 9,800.00 | 10,280.00 | 9,760.00 | 10,110.00 | 10,110.00 | 156,477 |
| 2024-08-05 | 10,480.00 | 10,480.00 | 9,700.00 | 9,810.00 | 9,810.00 | 232,190 |
| 2024-08-02 | 10,570.00 | 10,600.00 | 10,410.00 | 10,460.00 | 10,460.00 | 128,704 |
| 2024-08-01 | 10,520.00 | 10,720.00 | 10,400.00 | 10,610.00 | 10,610.00 | 60,339 |
| 2024-07-31 | 10,510.00 | 10,700.00 | 10,470.00 | 10,510.00 | 10,510.00 | 52,422 |
| 2024-07-30 | 10,850.00 | 10,950.00 | 10,390.00 | 10,510.00 | 10,510.00 | 181,261 |
| 2024-07-29 | 10,780.00 | 10,940.00 | 10,780.00 | 10,840.00 | 10,840.00 | 43,584 |
| 2024-07-26 | 10,750.00 | 10,840.00 | 10,710.00 | 10,780.00 | 10,780.00 | 52,980 |
| 2024-07-25 | 10,840.00 | 10,960.00 | 10,710.00 | 10,750.00 | 10,750.00 | 84,648 |
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.