Trinity Airways Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 592.00
+18.00 (3.14%)
Last updated: Jul 27, 2026, 10:25 AM KST
Trinity Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 596.00 | 605.00 | 573.00 | 574.00 | 574.00 | -4.33% | 340,214 |
| Jul 23, 2026 | 558.00 | 600.00 | 557.00 | 600.00 | 600.00 | 7.53% | 646,342 |
| Jul 22, 2026 | 574.00 | 584.00 | 555.00 | 558.00 | 558.00 | -2.79% | 742,253 |
| Jul 21, 2026 | 580.00 | 592.00 | 569.00 | 574.00 | 574.00 | -3.20% | 617,055 |
| Jul 20, 2026 | 602.00 | 606.00 | 579.00 | 593.00 | 593.00 | -2.31% | 852,050 |
| Jul 16, 2026 | 644.00 | 644.00 | 607.00 | 607.00 | 607.00 | -3.19% | 596,043 |
| Jul 15, 2026 | 625.00 | 649.00 | 625.00 | 627.00 | 627.00 | 0.48% | 445,772 |
| Jul 14, 2026 | 635.00 | 640.00 | 612.00 | 624.00 | 624.00 | -2.65% | 580,660 |
| Jul 13, 2026 | 660.00 | 669.00 | 633.00 | 641.00 | 641.00 | - | 700,921 |
| Jul 10, 2026 | 627.00 | 664.00 | 627.00 | 641.00 | 641.00 | 2.40% | 1,737,811 |
| Jul 9, 2026 | 680.00 | 685.00 | 612.00 | 626.00 | 626.00 | -7.94% | 2,028,985 |
| Jul 8, 2026 | 702.00 | 711.00 | 665.00 | 680.00 | 680.00 | -3.13% | 694,491 |
| Jul 7, 2026 | 694.00 | 720.00 | 690.00 | 702.00 | 702.00 | 0.29% | 488,936 |
| Jul 6, 2026 | 720.00 | 724.00 | 691.00 | 700.00 | 700.00 | -1.96% | 1,103,464 |
| Jul 3, 2026 | 750.00 | 750.00 | 704.00 | 714.00 | 714.00 | -2.19% | 842,769 |
| Jul 2, 2026 | 754.00 | 765.00 | 730.00 | 730.00 | 730.00 | -3.18% | 944,282 |
| Jul 1, 2026 | 742.00 | 764.00 | 735.00 | 754.00 | 754.00 | 1.62% | 524,542 |
| Jun 30, 2026 | 780.00 | 794.00 | 741.00 | 742.00 | 742.00 | -4.99% | 608,500 |
| Jun 29, 2026 | 748.00 | 787.00 | 748.00 | 781.00 | 781.00 | 4.41% | 481,955 |
| Jun 26, 2026 | 790.00 | 791.00 | 736.00 | 748.00 | 748.00 | -5.44% | 886,102 |
| Jun 25, 2026 | 799.00 | 815.00 | 781.00 | 791.00 | 791.00 | 2.73% | 751,955 |
| Jun 24, 2026 | 737.00 | 799.00 | 737.00 | 770.00 | 770.00 | 4.48% | 1,132,610 |
| Jun 23, 2026 | 759.00 | 785.00 | 731.00 | 737.00 | 737.00 | -1.99% | 1,328,119 |
| Jun 22, 2026 | 800.00 | 802.00 | 745.00 | 752.00 | 752.00 | -6.23% | 1,559,743 |
| Jun 19, 2026 | 861.00 | 874.00 | 798.00 | 802.00 | 802.00 | -6.85% | 1,576,739 |
| Jun 18, 2026 | 894.00 | 894.00 | 858.00 | 861.00 | 861.00 | -4.65% | 1,103,953 |
| Jun 17, 2026 | 915.00 | 941.00 | 901.00 | 903.00 | 903.00 | -1.31% | 1,096,177 |
| Jun 16, 2026 | 900.00 | 929.00 | 886.00 | 915.00 | 915.00 | 2.35% | 1,770,194 |
| Jun 15, 2026 | 824.00 | 996.00 | 810.00 | 894.00 | 894.00 | 13.31% | 13,149,330 |
| Jun 12, 2026 | 750.00 | 809.00 | 750.00 | 789.00 | 789.00 | 6.62% | 1,267,169 |
| Jun 11, 2026 | 761.00 | 765.00 | 730.00 | 740.00 | 740.00 | -3.01% | 863,606 |
| Jun 10, 2026 | 761.00 | 770.00 | 745.00 | 763.00 | 763.00 | 0.39% | 600,864 |
| Jun 9, 2026 | 750.00 | 772.00 | 750.00 | 760.00 | 760.00 | 1.33% | 578,207 |
| Jun 8, 2026 | 777.00 | 781.00 | 743.00 | 750.00 | 750.00 | -6.02% | 1,473,546 |
| Jun 5, 2026 | 783.00 | 832.00 | 765.00 | 798.00 | 798.00 | 1.79% | 1,428,018 |
| Jun 4, 2026 | 800.00 | 805.00 | 776.00 | 784.00 | 784.00 | -2.00% | 1,042,245 |
| Jun 2, 2026 | 827.00 | 827.00 | 796.00 | 800.00 | 800.00 | -3.38% | 1,723,954 |
| Jun 1, 2026 | 875.00 | 876.00 | 823.00 | 828.00 | 828.00 | -5.37% | 2,003,490 |
| May 29, 2026 | 893.00 | 899.00 | 860.00 | 875.00 | 875.00 | -2.02% | 910,684 |
| May 28, 2026 | 893.00 | 902.00 | 870.00 | 893.00 | 893.00 | - | 865,167 |
| May 27, 2026 | 895.00 | 905.00 | 872.00 | 893.00 | 893.00 | -1.54% | 1,417,291 |
| May 26, 2026 | 959.00 | 980.00 | 897.00 | 907.00 | 907.00 | -2.79% | 2,235,633 |
| May 22, 2026 | 920.00 | 945.00 | 905.00 | 933.00 | 933.00 | 3.09% | 1,450,885 |
| May 21, 2026 | 850.00 | 940.00 | 849.00 | 905.00 | 905.00 | 9.43% | 4,144,107 |
| May 20, 2026 | 845.00 | 864.00 | 814.00 | 827.00 | 827.00 | -2.59% | 1,630,383 |
| May 19, 2026 | 859.00 | 900.00 | 845.00 | 849.00 | 849.00 | -1.16% | 1,554,025 |
| May 18, 2026 | 858.00 | 870.00 | 835.00 | 859.00 | 859.00 | -1.83% | 1,057,011 |
| May 15, 2026 | 905.00 | 905.00 | 868.00 | 875.00 | 875.00 | -3.42% | 1,576,108 |
| May 14, 2026 | 892.00 | 910.00 | 884.00 | 906.00 | 906.00 | 1.57% | 1,090,036 |
| May 13, 2026 | 890.00 | 900.00 | 875.00 | 892.00 | 892.00 | -0.34% | 1,116,751 |