Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,410.90 +43.00 (+1.28%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,962.68 +193.54 (+1.09%) FTSE 100
8,161.29 +40.09 (+0.49%) Bitcoin USD
60,903.42 -1,607.20 (-2.57%) CMC Crypto 200
1,312.23 -22.68 (-1.70%)
Jin Air Co., Ltd. (272450.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 11,620.00 | 11,690.00 | 11,150.00 | 11,200.00 | 11,200.00 | 269,517 |
| 02 Jul 2024 | 11,920.00 | 11,920.00 | 11,600.00 | 11,610.00 | 11,610.00 | 186,137 |
| 01 Jul 2024 | 11,700.00 | 12,040.00 | 11,700.00 | 11,910.00 | 11,910.00 | 168,390 |
| 28 Jun 2024 | 11,790.00 | 11,990.00 | 11,660.00 | 11,710.00 | 11,710.00 | 189,681 |
| 27 Jun 2024 | 11,990.00 | 11,990.00 | 11,610.00 | 11,700.00 | 11,700.00 | 299,645 |
| 26 Jun 2024 | 12,410.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 453,458 |
| 25 Jun 2024 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 108,362 |
| 24 Jun 2024 | 12,320.00 | 12,470.00 | 12,280.00 | 12,340.00 | 12,340.00 | 109,547 |
| 21 Jun 2024 | 12,400.00 | 12,570.00 | 12,260.00 | 12,320.00 | 12,320.00 | 267,719 |
| 20 Jun 2024 | 12,620.00 | 12,720.00 | 12,500.00 | 12,590.00 | 12,590.00 | 94,099 |
| 19 Jun 2024 | 12,940.00 | 13,050.00 | 12,310.00 | 12,620.00 | 12,620.00 | 274,034 |
| 18 Jun 2024 | 13,260.00 | 13,330.00 | 12,910.00 | 12,940.00 | 12,940.00 | 129,792 |
| 17 Jun 2024 | 13,330.00 | 13,410.00 | 13,160.00 | 13,300.00 | 13,300.00 | 104,804 |
| 14 Jun 2024 | 13,280.00 | 13,430.00 | 13,090.00 | 13,360.00 | 13,360.00 | 161,607 |
| 13 Jun 2024 | 13,020.00 | 13,340.00 | 12,930.00 | 13,280.00 | 13,280.00 | 169,228 |
| 12 Jun 2024 | 12,910.00 | 13,070.00 | 12,780.00 | 13,020.00 | 13,020.00 | 98,974 |
| 11 Jun 2024 | 13,370.00 | 13,390.00 | 12,860.00 | 12,910.00 | 12,910.00 | 202,720 |
| 10 Jun 2024 | 13,340.00 | 13,400.00 | 13,070.00 | 13,370.00 | 13,370.00 | 110,742 |
| 07 Jun 2024 | 13,050.00 | 13,400.00 | 13,050.00 | 13,250.00 | 13,250.00 | 177,739 |
| 05 Jun 2024 | 13,430.00 | 13,440.00 | 13,020.00 | 13,050.00 | 13,050.00 | 170,163 |
| 04 Jun 2024 | 12,880.00 | 13,480.00 | 12,870.00 | 13,350.00 | 13,350.00 | 284,396 |
| 03 Jun 2024 | 12,920.00 | 13,050.00 | 12,790.00 | 12,860.00 | 12,860.00 | 162,585 |
| 31 May 2024 | 12,180.00 | 12,770.00 | 12,180.00 | 12,760.00 | 12,760.00 | 159,775 |
| 30 May 2024 | 12,160.00 | 12,280.00 | 12,050.00 | 12,160.00 | 12,160.00 | 46,105 |
| 29 May 2024 | 12,350.00 | 12,360.00 | 12,100.00 | 12,160.00 | 12,160.00 | 92,003 |
| 28 May 2024 | 12,450.00 | 12,500.00 | 12,240.00 | 12,350.00 | 12,350.00 | 113,008 |
| 27 May 2024 | 12,430.00 | 12,440.00 | 12,200.00 | 12,350.00 | 12,350.00 | 124,490 |
| 24 May 2024 | 12,490.00 | 12,520.00 | 12,220.00 | 12,300.00 | 12,300.00 | 147,681 |
| 23 May 2024 | 12,550.00 | 12,670.00 | 12,390.00 | 12,490.00 | 12,490.00 | 108,562 |
| 22 May 2024 | 12,500.00 | 12,620.00 | 12,370.00 | 12,550.00 | 12,550.00 | 130,667 |
| 21 May 2024 | 12,850.00 | 12,850.00 | 12,490.00 | 12,590.00 | 12,590.00 | 266,240 |
| 20 May 2024 | 12,940.00 | 13,010.00 | 12,730.00 | 12,850.00 | 12,850.00 | 89,365 |
| 17 May 2024 | 13,210.00 | 13,290.00 | 12,850.00 | 12,910.00 | 12,910.00 | 150,338 |
| 16 May 2024 | 13,530.00 | 13,610.00 | 13,160.00 | 13,210.00 | 13,210.00 | 149,470 |
| 14 May 2024 | 13,510.00 | 13,640.00 | 13,200.00 | 13,540.00 | 13,540.00 | 176,517 |
| 13 May 2024 | 13,470.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 84,407 |
| 10 May 2024 | 13,810.00 | 13,810.00 | 13,420.00 | 13,480.00 | 13,480.00 | 121,308 |
| 09 May 2024 | 13,920.00 | 13,920.00 | 13,370.00 | 13,740.00 | 13,740.00 | 198,697 |
| 08 May 2024 | 13,960.00 | 14,100.00 | 13,590.00 | 13,720.00 | 13,720.00 | 99,097 |
| 07 May 2024 | 13,970.00 | 13,980.00 | 13,700.00 | 13,900.00 | 13,900.00 | 157,190 |
| 03 May 2024 | 14,200.00 | 14,250.00 | 13,710.00 | 13,810.00 | 13,810.00 | 115,759 |
| 02 May 2024 | 14,000.00 | 14,270.00 | 13,970.00 | 14,200.00 | 14,200.00 | 388,827 |
| 30 Apr 2024 | 13,900.00 | 13,970.00 | 13,790.00 | 13,940.00 | 13,940.00 | 141,227 |
| 29 Apr 2024 | 13,520.00 | 13,910.00 | 13,500.00 | 13,830.00 | 13,830.00 | 113,147 |
| 26 Apr 2024 | 13,590.00 | 13,630.00 | 13,390.00 | 13,520.00 | 13,520.00 | 41,830 |
| 25 Apr 2024 | 13,400.00 | 13,610.00 | 13,110.00 | 13,590.00 | 13,590.00 | 106,597 |
| 24 Apr 2024 | 13,510.00 | 13,600.00 | 13,200.00 | 13,270.00 | 13,270.00 | 95,937 |
| 23 Apr 2024 | 13,750.00 | 13,850.00 | 13,290.00 | 13,370.00 | 13,370.00 | 114,895 |
| 22 Apr 2024 | 13,340.00 | 13,880.00 | 13,280.00 | 13,730.00 | 13,730.00 | 157,548 |
| 19 Apr 2024 | 13,490.00 | 13,490.00 | 13,100.00 | 13,280.00 | 13,280.00 | 109,654 |
| 18 Apr 2024 | 13,390.00 | 13,940.00 | 13,190.00 | 13,430.00 | 13,430.00 | 260,704 |
| 17 Apr 2024 | 12,640.00 | 13,000.00 | 11,810.00 | 13,000.00 | 13,000.00 | 166,815 |
| 16 Apr 2024 | 12,910.00 | 12,970.00 | 12,330.00 | 12,580.00 | 12,580.00 | 224,886 |
| 15 Apr 2024 | 13,370.00 | 13,450.00 | 12,860.00 | 12,980.00 | 12,980.00 | 174,677 |
| 12 Apr 2024 | 14,000.00 | 14,000.00 | 13,360.00 | 13,480.00 | 13,480.00 | 176,061 |
| 11 Apr 2024 | 13,580.00 | 14,060.00 | 13,430.00 | 14,000.00 | 14,000.00 | 203,715 |
| 09 Apr 2024 | 13,790.00 | 14,000.00 | 13,720.00 | 13,860.00 | 13,860.00 | 151,113 |
| 08 Apr 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,790.00 | 13,790.00 | 119,097 |
| 05 Apr 2024 | 13,480.00 | 14,010.00 | 13,100.00 | 13,700.00 | 13,700.00 | 267,959 |
| 04 Apr 2024 | 13,940.00 | 13,960.00 | 13,300.00 | 13,560.00 | 13,560.00 | 184,438 |
| 03 Apr 2024 | 13,740.00 | 14,050.00 | 13,530.00 | 13,730.00 | 13,730.00 | 254,938 |
| 02 Apr 2024 | 14,080.00 | 14,290.00 | 13,670.00 | 13,880.00 | 13,880.00 | 244,197 |
| 01 Apr 2024 | 13,190.00 | 14,290.00 | 13,150.00 | 14,190.00 | 14,190.00 | 918,478 |
| 29 Mar 2024 | 12,860.00 | 13,290.00 | 12,800.00 | 13,090.00 | 13,090.00 | 276,554 |
| 28 Mar 2024 | 12,150.00 | 13,090.00 | 12,020.00 | 12,850.00 | 12,850.00 | 800,556 |
| 27 Mar 2024 | 11,890.00 | 12,110.00 | 11,780.00 | 12,020.00 | 12,020.00 | 76,371 |
| 26 Mar 2024 | 11,790.00 | 11,940.00 | 11,710.00 | 11,890.00 | 11,890.00 | 71,577 |
| 25 Mar 2024 | 12,000.00 | 12,270.00 | 11,740.00 | 11,790.00 | 11,790.00 | 107,542 |
| 22 Mar 2024 | 11,760.00 | 12,160.00 | 11,620.00 | 11,930.00 | 11,930.00 | 237,477 |
| 21 Mar 2024 | 11,720.00 | 11,880.00 | 11,670.00 | 11,700.00 | 11,700.00 | 110,377 |
| 20 Mar 2024 | 11,600.00 | 11,740.00 | 11,590.00 | 11,720.00 | 11,720.00 | 81,305 |
| 19 Mar 2024 | 11,540.00 | 11,660.00 | 11,480.00 | 11,580.00 | 11,580.00 | 71,621 |
| 18 Mar 2024 | 11,750.00 | 11,750.00 | 11,520.00 | 11,540.00 | 11,540.00 | 78,258 |
| 15 Mar 2024 | 11,810.00 | 11,830.00 | 11,650.00 | 11,690.00 | 11,690.00 | 127,855 |
| 14 Mar 2024 | 11,850.00 | 11,880.00 | 11,790.00 | 11,870.00 | 11,870.00 | 96,768 |
| 13 Mar 2024 | 11,870.00 | 12,040.00 | 11,810.00 | 11,860.00 | 11,860.00 | 116,753 |
| 12 Mar 2024 | 11,900.00 | 12,080.00 | 11,820.00 | 11,850.00 | 11,850.00 | 74,764 |
| 11 Mar 2024 | 11,890.00 | 12,090.00 | 11,710.00 | 11,870.00 | 11,870.00 | 98,034 |
| 08 Mar 2024 | 12,140.00 | 12,220.00 | 11,810.00 | 11,830.00 | 11,830.00 | 112,714 |
| 07 Mar 2024 | 12,170.00 | 12,240.00 | 11,990.00 | 12,140.00 | 12,140.00 | 89,266 |
| 06 Mar 2024 | 11,950.00 | 12,420.00 | 11,600.00 | 12,300.00 | 12,300.00 | 149,730 |
| 05 Mar 2024 | 11,960.00 | 12,080.00 | 11,870.00 | 11,960.00 | 11,960.00 | 118,121 |
| 04 Mar 2024 | 12,500.00 | 12,550.00 | 11,860.00 | 11,930.00 | 11,930.00 | 169,177 |
| 29 Feb 2024 | 12,550.00 | 12,640.00 | 12,500.00 | 12,500.00 | 12,500.00 | 55,881 |
| 28 Feb 2024 | 12,650.00 | 12,710.00 | 12,530.00 | 12,550.00 | 12,550.00 | 56,149 |
| 27 Feb 2024 | 12,700.00 | 12,720.00 | 12,480.00 | 12,680.00 | 12,680.00 | 73,492 |
| 26 Feb 2024 | 12,910.00 | 12,910.00 | 12,610.00 | 12,700.00 | 12,700.00 | 40,250 |
| 23 Feb 2024 | 12,710.00 | 12,890.00 | 12,580.00 | 12,800.00 | 12,800.00 | 98,213 |
| 22 Feb 2024 | 12,660.00 | 12,750.00 | 12,590.00 | 12,710.00 | 12,710.00 | 76,521 |
| 21 Feb 2024 | 12,570.00 | 12,660.00 | 12,520.00 | 12,640.00 | 12,640.00 | 34,273 |
| 20 Feb 2024 | 12,710.00 | 12,750.00 | 12,550.00 | 12,570.00 | 12,570.00 | 76,384 |
| 19 Feb 2024 | 12,950.00 | 12,950.00 | 12,580.00 | 12,710.00 | 12,710.00 | 76,063 |
| 16 Feb 2024 | 12,710.00 | 12,920.00 | 12,710.00 | 12,800.00 | 12,800.00 | 62,600 |
| 15 Feb 2024 | 12,920.00 | 13,010.00 | 12,710.00 | 12,720.00 | 12,720.00 | 80,661 |
| 14 Feb 2024 | 12,900.00 | 13,180.00 | 12,800.00 | 12,970.00 | 12,970.00 | 134,526 |
| 13 Feb 2024 | 12,750.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 76,828 |
| 08 Feb 2024 | 12,830.00 | 13,020.00 | 12,510.00 | 12,770.00 | 12,770.00 | 138,595 |
| 07 Feb 2024 | 13,160.00 | 13,300.00 | 12,780.00 | 12,830.00 | 12,830.00 | 119,365 |
| 06 Feb 2024 | 12,980.00 | 13,340.00 | 12,910.00 | 13,150.00 | 13,150.00 | 112,358 |
| 05 Feb 2024 | 13,170.00 | 13,310.00 | 12,850.00 | 13,040.00 | 13,040.00 | 80,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.