Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Jin Air Co., Ltd. (272450.KS)

KSE - KSE Delayed Price. Currency in KRW
14,550.00+100.00 (+0.69%)
As of 09:31AM KST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214,500.0014,600.0014,300.0014,550.0014,550.0015,422
Dec 01, 2022------
Nov 30, 202213,650.0013,950.0013,450.0013,700.0013,700.00151,071
Nov 29, 202213,100.0013,750.0012,950.0013,600.0013,600.00331,329
Nov 28, 202213,300.0013,400.0012,900.0013,100.0013,100.00154,620
Nov 25, 202213,850.0013,950.0013,250.0013,400.0013,400.00408,769
Nov 24, 202213,800.0014,000.0013,700.0013,850.0013,850.00146,933
Nov 23, 202213,700.0014,000.0013,500.0013,800.0013,800.00177,387
Nov 22, 202214,200.0014,200.0013,400.0013,650.0013,650.00270,045
Nov 21, 202214,400.0014,550.0014,150.0014,150.0014,150.0097,719
Nov 18, 202214,500.0014,850.0014,350.0014,400.0014,400.00126,082
Nov 17, 202214,500.0014,800.0014,350.0014,500.0014,500.0086,850
Nov 16, 202214,400.0014,600.0014,150.0014,550.0014,550.00125,429
Nov 15, 202214,250.0014,550.0014,000.0014,400.0014,400.00149,685
Nov 14, 202214,300.0014,850.0014,250.0014,450.0014,450.00320,194
Nov 11, 202214,700.0014,700.0013,850.0014,400.0014,400.00359,047
Nov 10, 202213,900.0014,300.0013,650.0013,700.0013,700.00133,165
Nov 09, 202214,500.0014,500.0013,950.0013,950.0013,950.00134,230
Nov 08, 202213,750.0014,500.0013,750.0014,200.0014,200.00292,401
Nov 07, 202213,450.0013,950.0013,300.0013,750.0013,750.00313,454
Nov 04, 202212,950.0013,500.0012,800.0013,300.0013,300.00375,732
Nov 03, 202212,500.0013,150.0012,200.0012,800.0012,800.00180,675
Nov 02, 202213,150.0013,350.0012,950.0013,000.0013,000.00153,503
Nov 01, 202213,150.0013,200.0012,900.0013,150.0013,150.00119,298
Oct 31, 202213,250.0013,350.0012,700.0013,150.0013,150.00183,191
Oct 28, 202212,950.0013,700.0012,800.0013,100.0013,100.00480,373
Oct 27, 202212,650.0012,850.0012,600.0012,750.0012,750.00200,150
Oct 26, 202212,600.0012,950.0012,450.0012,650.0012,650.00250,794
Oct 25, 202212,700.0012,800.0012,400.0012,550.0012,550.00238,816
Oct 24, 202212,600.0012,850.0012,200.0012,700.0012,700.00786,395
Oct 21, 202214,600.0014,700.0012,000.0012,000.0012,000.002,064,261
Oct 20, 202214,400.0014,900.0014,400.0014,900.0014,900.00187,943
Oct 19, 202214,750.0015,200.0014,400.0014,500.0014,500.00236,672
Oct 18, 202214,300.0014,750.0014,300.0014,400.0014,400.00183,627
Oct 17, 202214,450.0014,500.0014,050.0014,250.0014,250.00192,531
Oct 14, 202214,800.0014,850.0014,450.0014,550.0014,550.00199,157
Oct 13, 202214,500.0014,650.0013,800.0014,500.0014,500.00215,039
Oct 12, 202214,900.0015,000.0014,100.0014,550.0014,550.00256,089
Oct 11, 202215,850.0015,850.0014,650.0014,850.0014,850.00205,448
Oct 07, 202215,350.0015,950.0015,350.0015,900.0015,900.00159,883
Oct 06, 202215,850.0016,000.0015,400.0015,550.0015,550.00175,301
Oct 05, 202215,950.0016,100.0015,450.0015,800.0015,800.00226,096
Oct 04, 202216,600.0016,600.0015,350.0015,500.0015,500.00331,214
Sep 30, 202216,050.0016,700.0015,750.0016,200.0016,200.00162,725
Sep 29, 202217,050.0017,350.0016,100.0016,100.0016,100.00274,579
Sep 28, 202217,400.0017,700.0016,500.0016,600.0016,600.00336,891
Sep 27, 202216,500.0017,400.0016,200.0017,250.0017,250.00352,734
Sep 26, 202216,950.0017,400.0016,200.0016,550.0016,550.00239,186
Sep 23, 202217,900.0018,000.0017,000.0017,050.0017,050.00513,604
Sep 22, 202217,600.0018,100.0017,450.0018,000.0018,000.00162,886
Sep 21, 202218,050.0018,550.0017,800.0018,050.0018,050.00267,413
Sep 20, 202217,250.0018,200.0017,000.0018,100.0018,100.00577,805
Sep 19, 202217,750.0017,850.0016,400.0016,800.0016,800.00433,809
Sep 16, 202218,000.0018,200.0017,050.0017,700.0017,700.00600,190
Sep 15, 202217,800.0018,400.0017,750.0018,200.0018,200.00461,490
Sep 14, 202217,150.0017,800.0016,900.0017,650.0017,650.00357,274
Sep 13, 202216,750.0017,800.0016,700.0017,800.0017,800.00710,455
Sep 08, 202216,100.0016,850.0016,050.0016,450.0016,450.00546,269
Sep 07, 202216,050.0016,050.0015,400.0015,600.0015,600.00307,638
Sep 06, 202216,350.0016,500.0015,850.0016,050.0016,050.00271,088
Sep 05, 202216,900.0017,300.0016,000.0016,300.0016,300.00385,882
Sep 02, 202217,550.0017,600.0016,850.0016,850.0016,850.00313,518
Sep 01, 202217,400.0018,000.0017,250.0017,450.0017,450.00501,855
Aug 31, 202217,250.0017,800.0016,800.0017,500.0017,500.00769,366
Aug 30, 202217,250.0017,650.0016,800.0016,900.0016,900.00307,604
Aug 29, 202216,900.0017,850.0016,400.0017,500.0017,500.00542,038
Aug 26, 202217,300.0017,500.0017,000.0017,450.0017,450.00237,752
Aug 25, 202217,300.0017,650.0017,150.0017,300.0017,300.00390,573
Aug 24, 202215,950.0017,550.0015,600.0017,450.0017,450.001,148,211
Aug 23, 202215,300.0016,250.0015,200.0015,800.0015,800.00322,451
Aug 22, 202215,300.0015,900.0015,100.0015,650.0015,650.00258,209
Aug 19, 202216,300.0016,300.0015,550.0015,650.0015,650.00254,880
Aug 18, 202216,300.0016,600.0016,050.0016,350.0016,350.00189,475
Aug 17, 202216,400.0017,200.0016,150.0016,500.0016,500.00687,424
Aug 16, 202215,450.0016,750.0015,400.0016,350.0016,350.001,060,499
Aug 12, 202215,250.0015,400.0015,050.0015,100.0015,100.00101,310
Aug 11, 202214,700.0015,400.0014,500.0015,300.0015,300.00255,724
Aug 10, 202214,350.0014,550.0014,050.0014,500.0014,500.00156,361
Aug 09, 202214,650.0014,700.0014,250.0014,350.0014,350.00169,253
Aug 08, 202214,600.0014,900.0014,450.0014,600.0014,600.00235,408
Aug 05, 202214,850.0015,050.0014,350.0014,700.0014,700.00318,815
Aug 04, 202214,100.0015,100.0014,050.0014,900.0014,900.00691,438
Aug 03, 202213,750.0013,900.0013,550.0013,900.0013,900.00125,088
Aug 02, 202213,900.0013,900.0013,600.0013,750.0013,750.0073,441
Aug 01, 202213,800.0013,900.0013,650.0013,850.0013,850.00118,587
Jul 29, 202213,650.0013,850.0013,550.0013,800.0013,800.00110,185
Jul 28, 202213,800.0013,850.0013,450.0013,550.0013,550.00111,332
Jul 27, 202213,700.0013,850.0013,550.0013,650.0013,650.0087,552
Jul 26, 202213,750.0013,900.0013,650.0013,800.0013,800.0067,751
Jul 25, 202213,500.0013,900.0013,500.0013,650.0013,650.0060,767
Jul 22, 202214,000.0014,200.0013,800.0013,800.0013,800.0099,583
Jul 21, 202213,900.0014,050.0013,700.0013,950.0013,950.00137,100
Jul 20, 202214,200.0014,250.0013,800.0013,800.0013,800.00110,495
Jul 19, 202213,950.0014,100.0013,700.0013,850.0013,850.0072,321
Jul 18, 202213,750.0014,000.0013,650.0013,950.0013,950.00112,337
Jul 15, 202213,500.0013,950.0013,350.0013,700.0013,700.00130,833
Jul 14, 202213,800.0014,150.0013,600.0013,850.0013,850.00183,174
Jul 13, 202213,500.0015,200.0013,500.0014,000.0014,000.00645,087
Jul 12, 202213,550.0013,650.0013,050.0013,200.0013,200.00214,334
Jul 11, 202214,550.0014,550.0013,800.0013,900.0013,900.00168,180
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement