Jin Air Co., Ltd. - 272450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	8,750	8,650	8,650	8,760	8,550	69,767
August 21, 2025	8,700	8,600	8,600	8,740	8,600	50,779
August 20, 2025	8,700	8,660	8,660	8,760	8,600	55,646
August 19, 2025	8,840	8,760	8,760	8,850	8,740	51,335
August 18, 2025	8,950	8,820	8,820	8,950	8,770	55,611
August 14, 2025	8,920	8,950	8,950	8,950	8,800	72,747
August 13, 2025	8,900	8,920	8,920	8,960	8,780	101,158
August 12, 2025	8,870	8,770	8,770	8,880	8,760	34,619
August 11, 2025	8,930	8,840	8,840	8,960	8,820	84,201
August 08, 2025	9,030	8,990	8,990	9,100	8,980	89,857
August 07, 2025	9,080	8,990	8,990	9,080	8,930	39,242
August 06, 2025	8,850	9,000	9,000	9,090	8,810	114,906
August 05, 2025	8,830	8,830	8,830	8,830	8,720	67,766
August 04, 2025	8,700	8,750	8,750	8,760	8,610	64,646
August 01, 2025	9,000	8,710	8,710	9,000	8,700	212,354
July 31, 2025	8,990	8,970	8,970	9,010	8,930	53,508
July 30, 2025	8,980	8,970	8,970	9,050	8,960	58,585
July 29, 2025	8,990	8,940	8,940	9,050	8,870	97,426
July 28, 2025	9,100	8,980	8,980	9,150	8,950	136,953
July 25, 2025	9,180	9,080	9,080	9,180	9,050	67,938
July 24, 2025	9,210	9,150	9,150	9,210	9,090	54,989
July 23, 2025	9,200	9,180	9,180	9,240	9,070	72,422
July 22, 2025	9,230	9,160	9,160	9,230	9,110	65,287
July 21, 2025	9,160	9,190	9,190	9,210	9,140	46,571
July 18, 2025	9,220	9,180	9,180	9,240	9,080	129,189
July 17, 2025	9,360	9,200	9,200	9,370	9,180	126,080
July 16, 2025	9,500	9,340	9,340	9,500	9,320	92,895
July 15, 2025	9,550	9,460	9,460	9,550	9,430	81,734
July 14, 2025	9,410	9,490	9,490	9,660	9,300	300,404
July 11, 2025	9,450	9,430	9,430	9,470	9,290	235,100
July 10, 2025	9,320	9,280	9,280	9,340	9,200	287,058
July 09, 2025	9,370	9,320	9,320	9,400	9,220	99,007
July 08, 2025	9,370	9,400	9,400	9,500	9,220	200,775
July 07, 2025	9,330	9,360	9,360	9,410	9,250	78,436
July 04, 2025	8,710	9,340	9,340	9,590	8,710	216,139
July 03, 2025	9,470	9,630	9,630	9,660	9,410	130,241
July 02, 2025	9,310	9,470	9,470	9,470	9,270	107,541
July 01, 2025	9,270	9,350	9,350	9,360	9,130	91,642
June 30, 2025	9,210	9,230	9,230	9,260	9,090	114,381
June 27, 2025	9,450	9,200	9,200	9,520	9,190	100,361
June 26, 2025	9,390	9,450	9,450	9,470	9,240	88,670
June 25, 2025	9,600	9,460	9,460	9,670	9,360	178,912
June 24, 2025	9,260	9,420	9,420	9,430	9,190	176,051
June 23, 2025	9,100	8,930	8,930	9,100	8,910	135,526
June 20, 2025	9,140	9,190	9,190	9,210	9,070	84,957
June 19, 2025	9,030	9,080	9,080	9,150	9,010	77,227
June 18, 2025	8,930	9,010	9,010	9,100	8,910	110,561
June 17, 2025	8,980	9,000	9,000	9,060	8,900	109,000
June 16, 2025	9,050	8,900	8,900	9,060	8,850	200,109
June 13, 2025	9,380	9,080	9,080	9,480	8,990	212,536
June 12, 2025	9,550	9,400	9,400	9,560	9,310	291,785
June 11, 2025	9,740	9,650	9,650	9,740	9,600	113,799
June 10, 2025	9,720	9,740	9,740	9,740	9,580	120,079
June 09, 2025	9,580	9,640	9,640	9,670	9,430	141,012
June 05, 2025	9,480	9,470	9,470	9,610	9,410	192,392
June 04, 2025	9,450	9,510	9,510	9,570	9,400	101,619
June 02, 2025	9,530	9,410	9,410	9,580	9,400	51,798
May 30, 2025	9,440	9,510	9,510	9,600	9,400	85,607
May 29, 2025	9,480	9,450	9,450	9,480	9,370	51,674
May 28, 2025	9,270	9,410	9,410	9,520	9,250	152,643

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