Advertisement
Advertisement
U.S. markets close in 1 hour 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

KSE - KSE Delayed Price. Currency in KRW
17,490.00+40.00 (+0.23%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.000.000.0017,490.0017,490.00-
Jan 31, 202317,400.0017,910.0017,100.0017,450.0017,450.00787
Jan 30, 202317,370.0017,800.0017,370.0017,450.0017,450.003,117
Jan 27, 202317,190.0017,510.0017,160.0017,370.0017,370.00775
Jan 26, 202317,680.0017,680.0017,100.0017,190.0017,190.001,570
Jan 25, 202318,220.0018,230.0017,450.0017,560.0017,560.00918
Jan 20, 202317,800.0018,150.0017,400.0018,100.0018,100.00256,962
Jan 19, 202318,150.0018,350.0017,500.0017,750.0017,750.00389,585
Jan 18, 202317,600.0018,300.0017,500.0018,150.0018,150.00491,866
Jan 17, 202317,200.0017,800.0017,000.0017,600.0017,600.00306,325
Jan 16, 202317,000.0017,200.0016,850.0017,150.0017,150.00186,394
Jan 13, 202317,250.0017,350.0016,900.0017,000.0017,000.00193,003
Jan 12, 202317,250.0017,400.0016,800.0016,950.0016,950.00211,661
Jan 11, 202317,050.0017,500.0016,900.0017,300.0017,300.00279,165
Jan 10, 202316,450.0017,200.0016,450.0016,850.0016,850.00393,142
Jan 09, 202316,400.0016,700.0016,300.0016,600.0016,600.00170,771
Jan 06, 202316,350.0016,600.0016,200.0016,300.0016,300.00122,755
Jan 05, 202316,350.0016,600.0015,750.0016,600.0016,600.00214,532
Jan 04, 202316,400.0016,850.0015,850.0016,000.0016,000.00243,541
Jan 03, 202316,000.0016,800.0015,300.0016,500.0016,500.00355,629
Jan 02, 202316,150.0016,200.0015,050.0016,000.0016,000.00748,736
Dec 29, 202217,050.0017,100.0016,200.0016,450.0016,450.00385,802
Dec 28, 202216,950.0017,400.0016,750.0017,200.0017,200.00566,659
Dec 27, 202216,800.0017,100.0016,350.0016,900.0016,900.00576,345
Dec 26, 202216,400.0017,000.0016,200.0016,400.0016,400.00251,754
Dec 23, 202216,350.0017,000.0016,300.0016,450.0016,450.00355,371
Dec 22, 202216,000.0017,000.0015,800.0016,500.0016,500.001,093,258
Dec 21, 202215,400.0015,850.0014,950.0015,700.0015,700.00346,842
Dec 20, 202215,150.0015,550.0014,850.0015,200.0015,200.00154,085
Dec 19, 202214,600.0015,550.0014,450.0015,400.0015,400.00215,117
Dec 16, 202214,550.0014,750.0014,450.0014,650.0014,650.00224,745
Dec 15, 202214,950.0015,250.0014,850.0015,050.0015,050.00168,681
Dec 14, 202215,500.0015,700.0014,650.0015,200.0015,200.00398,045
Dec 13, 202215,550.0015,800.0015,400.0015,700.0015,700.00325,733
Dec 12, 202215,600.0016,000.0015,350.0015,550.0015,550.00341,806
Dec 09, 202215,850.0015,850.0015,250.0015,650.0015,650.00322,479
Dec 08, 202215,550.0015,650.0015,150.0015,600.0015,600.00392,314
Dec 07, 202214,900.0016,050.0014,800.0015,700.0015,700.00840,471
Dec 06, 202214,850.0015,350.0014,450.0015,000.0015,000.00678,103
Dec 05, 202214,150.0015,050.0014,050.0014,750.0014,750.00438,110
Dec 02, 202214,500.0014,650.0013,950.0014,150.0014,150.00179,640
Dec 01, 202214,000.0014,550.0013,850.0014,450.0014,450.00445,604
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement