Advertisement
Advertisement
Jin Air Co., Ltd. (272450.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 0.00 | 0.00 | 0.00 | 17,490.00 | 17,490.00 | - |
| Jan 31, 2023 | 17,400.00 | 17,910.00 | 17,100.00 | 17,450.00 | 17,450.00 | 787 |
| Jan 30, 2023 | 17,370.00 | 17,800.00 | 17,370.00 | 17,450.00 | 17,450.00 | 3,117 |
| Jan 27, 2023 | 17,190.00 | 17,510.00 | 17,160.00 | 17,370.00 | 17,370.00 | 775 |
| Jan 26, 2023 | 17,680.00 | 17,680.00 | 17,100.00 | 17,190.00 | 17,190.00 | 1,570 |
| Jan 25, 2023 | 18,220.00 | 18,230.00 | 17,450.00 | 17,560.00 | 17,560.00 | 918 |
| Jan 20, 2023 | 17,800.00 | 18,150.00 | 17,400.00 | 18,100.00 | 18,100.00 | 256,962 |
| Jan 19, 2023 | 18,150.00 | 18,350.00 | 17,500.00 | 17,750.00 | 17,750.00 | 389,585 |
| Jan 18, 2023 | 17,600.00 | 18,300.00 | 17,500.00 | 18,150.00 | 18,150.00 | 491,866 |
| Jan 17, 2023 | 17,200.00 | 17,800.00 | 17,000.00 | 17,600.00 | 17,600.00 | 306,325 |
| Jan 16, 2023 | 17,000.00 | 17,200.00 | 16,850.00 | 17,150.00 | 17,150.00 | 186,394 |
| Jan 13, 2023 | 17,250.00 | 17,350.00 | 16,900.00 | 17,000.00 | 17,000.00 | 193,003 |
| Jan 12, 2023 | 17,250.00 | 17,400.00 | 16,800.00 | 16,950.00 | 16,950.00 | 211,661 |
| Jan 11, 2023 | 17,050.00 | 17,500.00 | 16,900.00 | 17,300.00 | 17,300.00 | 279,165 |
| Jan 10, 2023 | 16,450.00 | 17,200.00 | 16,450.00 | 16,850.00 | 16,850.00 | 393,142 |
| Jan 09, 2023 | 16,400.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 170,771 |
| Jan 06, 2023 | 16,350.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | 122,755 |
| Jan 05, 2023 | 16,350.00 | 16,600.00 | 15,750.00 | 16,600.00 | 16,600.00 | 214,532 |
| Jan 04, 2023 | 16,400.00 | 16,850.00 | 15,850.00 | 16,000.00 | 16,000.00 | 243,541 |
| Jan 03, 2023 | 16,000.00 | 16,800.00 | 15,300.00 | 16,500.00 | 16,500.00 | 355,629 |
| Jan 02, 2023 | 16,150.00 | 16,200.00 | 15,050.00 | 16,000.00 | 16,000.00 | 748,736 |
| Dec 29, 2022 | 17,050.00 | 17,100.00 | 16,200.00 | 16,450.00 | 16,450.00 | 385,802 |
| Dec 28, 2022 | 16,950.00 | 17,400.00 | 16,750.00 | 17,200.00 | 17,200.00 | 566,659 |
| Dec 27, 2022 | 16,800.00 | 17,100.00 | 16,350.00 | 16,900.00 | 16,900.00 | 576,345 |
| Dec 26, 2022 | 16,400.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | 251,754 |
| Dec 23, 2022 | 16,350.00 | 17,000.00 | 16,300.00 | 16,450.00 | 16,450.00 | 355,371 |
| Dec 22, 2022 | 16,000.00 | 17,000.00 | 15,800.00 | 16,500.00 | 16,500.00 | 1,093,258 |
| Dec 21, 2022 | 15,400.00 | 15,850.00 | 14,950.00 | 15,700.00 | 15,700.00 | 346,842 |
| Dec 20, 2022 | 15,150.00 | 15,550.00 | 14,850.00 | 15,200.00 | 15,200.00 | 154,085 |
| Dec 19, 2022 | 14,600.00 | 15,550.00 | 14,450.00 | 15,400.00 | 15,400.00 | 215,117 |
| Dec 16, 2022 | 14,550.00 | 14,750.00 | 14,450.00 | 14,650.00 | 14,650.00 | 224,745 |
| Dec 15, 2022 | 14,950.00 | 15,250.00 | 14,850.00 | 15,050.00 | 15,050.00 | 168,681 |
| Dec 14, 2022 | 15,500.00 | 15,700.00 | 14,650.00 | 15,200.00 | 15,200.00 | 398,045 |
| Dec 13, 2022 | 15,550.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 325,733 |
| Dec 12, 2022 | 15,600.00 | 16,000.00 | 15,350.00 | 15,550.00 | 15,550.00 | 341,806 |
| Dec 09, 2022 | 15,850.00 | 15,850.00 | 15,250.00 | 15,650.00 | 15,650.00 | 322,479 |
| Dec 08, 2022 | 15,550.00 | 15,650.00 | 15,150.00 | 15,600.00 | 15,600.00 | 392,314 |
| Dec 07, 2022 | 14,900.00 | 16,050.00 | 14,800.00 | 15,700.00 | 15,700.00 | 840,471 |
| Dec 06, 2022 | 14,850.00 | 15,350.00 | 14,450.00 | 15,000.00 | 15,000.00 | 678,103 |
| Dec 05, 2022 | 14,150.00 | 15,050.00 | 14,050.00 | 14,750.00 | 14,750.00 | 438,110 |
| Dec 02, 2022 | 14,500.00 | 14,650.00 | 13,950.00 | 14,150.00 | 14,150.00 | 179,640 |
| Dec 01, 2022 | 14,000.00 | 14,550.00 | 13,850.00 | 14,450.00 | 14,450.00 | 445,604 |
| Nov 30, 2022 | 13,650.00 | 13,950.00 | 13,450.00 | 13,700.00 | 13,700.00 | 151,071 |
| Nov 29, 2022 | 13,100.00 | 13,750.00 | 12,950.00 | 13,600.00 | 13,600.00 | 331,329 |
| Nov 28, 2022 | 13,300.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 154,620 |
| Nov 25, 2022 | 13,850.00 | 13,950.00 | 13,250.00 | 13,400.00 | 13,400.00 | 408,769 |
| Nov 24, 2022 | 13,800.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 146,933 |
| Nov 23, 2022 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 177,387 |
| Nov 22, 2022 | 14,200.00 | 14,200.00 | 13,400.00 | 13,650.00 | 13,650.00 | 270,045 |
| Nov 21, 2022 | 14,400.00 | 14,550.00 | 14,150.00 | 14,150.00 | 14,150.00 | 97,719 |
| Nov 18, 2022 | 14,500.00 | 14,850.00 | 14,350.00 | 14,400.00 | 14,400.00 | 126,082 |
| Nov 17, 2022 | 14,500.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | 86,850 |
| Nov 16, 2022 | 14,400.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | 125,429 |
| Nov 15, 2022 | 14,250.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,400.00 | 149,685 |
| Nov 14, 2022 | 14,300.00 | 14,850.00 | 14,250.00 | 14,450.00 | 14,450.00 | 320,194 |
| Nov 11, 2022 | 14,700.00 | 14,700.00 | 13,850.00 | 14,400.00 | 14,400.00 | 359,047 |
| Nov 10, 2022 | 13,900.00 | 14,300.00 | 13,650.00 | 13,700.00 | 13,700.00 | 133,165 |
| Nov 09, 2022 | 14,500.00 | 14,500.00 | 13,950.00 | 13,950.00 | 13,950.00 | 134,230 |
| Nov 08, 2022 | 13,750.00 | 14,500.00 | 13,750.00 | 14,200.00 | 14,200.00 | 292,401 |
| Nov 07, 2022 | 13,450.00 | 13,950.00 | 13,300.00 | 13,750.00 | 13,750.00 | 313,454 |
| Nov 04, 2022 | 12,950.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 375,732 |
| Nov 03, 2022 | 12,500.00 | 13,150.00 | 12,200.00 | 12,800.00 | 12,800.00 | 180,675 |
| Nov 02, 2022 | 13,150.00 | 13,350.00 | 12,950.00 | 13,000.00 | 13,000.00 | 153,503 |
| Nov 01, 2022 | 13,150.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 119,298 |
| Oct 31, 2022 | 13,250.00 | 13,350.00 | 12,700.00 | 13,150.00 | 13,150.00 | 183,191 |
| Oct 28, 2022 | 12,950.00 | 13,700.00 | 12,800.00 | 13,100.00 | 13,100.00 | 480,373 |
| Oct 27, 2022 | 12,650.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 200,150 |
| Oct 26, 2022 | 12,600.00 | 12,950.00 | 12,450.00 | 12,650.00 | 12,650.00 | 250,794 |
| Oct 25, 2022 | 12,700.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 238,816 |
| Oct 24, 2022 | 12,600.00 | 12,850.00 | 12,200.00 | 12,700.00 | 12,700.00 | 786,395 |
| Oct 21, 2022 | 14,600.00 | 14,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,064,261 |
| Oct 20, 2022 | 14,400.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 187,943 |
| Oct 19, 2022 | 14,750.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | 236,672 |
| Oct 18, 2022 | 14,300.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 183,627 |
| Oct 17, 2022 | 14,450.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 192,531 |
| Oct 14, 2022 | 14,800.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 199,157 |
| Oct 13, 2022 | 14,500.00 | 14,650.00 | 13,800.00 | 14,500.00 | 14,500.00 | 215,039 |
| Oct 12, 2022 | 14,900.00 | 15,000.00 | 14,100.00 | 14,550.00 | 14,550.00 | 256,089 |
| Oct 11, 2022 | 15,850.00 | 15,850.00 | 14,650.00 | 14,850.00 | 14,850.00 | 205,448 |
| Oct 07, 2022 | 15,350.00 | 15,950.00 | 15,350.00 | 15,900.00 | 15,900.00 | 159,883 |
| Oct 06, 2022 | 15,850.00 | 16,000.00 | 15,400.00 | 15,550.00 | 15,550.00 | 175,301 |
| Oct 05, 2022 | 15,950.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,800.00 | 226,096 |
| Oct 04, 2022 | 16,600.00 | 16,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 331,214 |
| Sep 30, 2022 | 16,050.00 | 16,700.00 | 15,750.00 | 16,200.00 | 16,200.00 | 162,725 |
| Sep 29, 2022 | 17,050.00 | 17,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | 274,579 |
| Sep 28, 2022 | 17,400.00 | 17,700.00 | 16,500.00 | 16,600.00 | 16,600.00 | 336,891 |
| Sep 27, 2022 | 16,500.00 | 17,400.00 | 16,200.00 | 17,250.00 | 17,250.00 | 352,734 |
| Sep 26, 2022 | 16,950.00 | 17,400.00 | 16,200.00 | 16,550.00 | 16,550.00 | 239,186 |
| Sep 23, 2022 | 17,900.00 | 18,000.00 | 17,000.00 | 17,050.00 | 17,050.00 | 513,604 |
| Sep 22, 2022 | 17,600.00 | 18,100.00 | 17,450.00 | 18,000.00 | 18,000.00 | 162,886 |
| Sep 21, 2022 | 18,050.00 | 18,550.00 | 17,800.00 | 18,050.00 | 18,050.00 | 267,413 |
| Sep 20, 2022 | 17,250.00 | 18,200.00 | 17,000.00 | 18,100.00 | 18,100.00 | 577,805 |
| Sep 19, 2022 | 17,750.00 | 17,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | 433,809 |
| Sep 16, 2022 | 18,000.00 | 18,200.00 | 17,050.00 | 17,700.00 | 17,700.00 | 600,190 |
| Sep 15, 2022 | 17,800.00 | 18,400.00 | 17,750.00 | 18,200.00 | 18,200.00 | 461,490 |
| Sep 14, 2022 | 17,150.00 | 17,800.00 | 16,900.00 | 17,650.00 | 17,650.00 | 357,274 |
| Sep 13, 2022 | 16,750.00 | 17,800.00 | 16,700.00 | 17,800.00 | 17,800.00 | 710,455 |
| Sep 08, 2022 | 16,100.00 | 16,850.00 | 16,050.00 | 16,450.00 | 16,450.00 | 546,269 |
| Sep 07, 2022 | 16,050.00 | 16,050.00 | 15,400.00 | 15,600.00 | 15,600.00 | 307,638 |
| Sep 06, 2022 | 16,350.00 | 16,500.00 | 15,850.00 | 16,050.00 | 16,050.00 | 271,088 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
