Trinity Airways Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 2,065.00
-90.00 (-4.18%)
Oct 29, 2026, 10:24 AM KST
Trinity Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,155.00 | 2,155.00 | 2,040.00 | 2,065.00 | 2,065.00 | -4.18% | 52,212 |
| Oct 28, 2026 | 2,215.00 | 2,230.00 | 2,100.00 | 2,155.00 | 2,155.00 | -1.15% | 115,446 |
| Oct 27, 2026 | 2,215.00 | 2,255.00 | 2,165.00 | 2,180.00 | 2,180.00 | -1.58% | 51,595 |
| Oct 26, 2026 | 2,305.00 | 2,325.00 | 2,215.00 | 2,215.00 | 2,215.00 | -4.73% | 68,349 |
| Oct 23, 2026 | 2,375.00 | 2,375.00 | 2,290.00 | 2,325.00 | 2,325.00 | -2.72% | 74,405 |
| Oct 22, 2026 | 2,425.00 | 2,435.00 | 2,380.00 | 2,390.00 | 2,390.00 | -0.83% | 35,003 |
| Oct 21, 2026 | 2,405.00 | 2,445.00 | 2,405.00 | 2,410.00 | 2,410.00 | -0.41% | 44,782 |
| Oct 20, 2026 | 2,495.00 | 2,535.00 | 2,415.00 | 2,420.00 | 2,420.00 | -4.16% | 41,032 |
| Oct 19, 2026 | 2,480.00 | 2,525.00 | 2,450.00 | 2,525.00 | 2,525.00 | 1.81% | 57,325 |
| Oct 16, 2026 | 2,435.00 | 2,495.00 | 2,435.00 | 2,480.00 | 2,480.00 | 1.85% | 28,222 |
| Oct 15, 2026 | 2,500.00 | 2,525.00 | 2,350.00 | 2,435.00 | 2,435.00 | -3.75% | 151,597 |
| Oct 14, 2026 | 2,465.00 | 2,590.00 | 2,430.00 | 2,530.00 | 2,530.00 | 2.64% | 116,923 |
| Oct 13, 2026 | 2,525.00 | 2,535.00 | 2,400.00 | 2,465.00 | 2,465.00 | -1.60% | 93,384 |
| Oct 12, 2026 | 2,580.00 | 2,610.00 | 2,500.00 | 2,505.00 | 2,505.00 | -3.28% | 71,392 |
| Oct 8, 2026 | 2,630.00 | 2,650.00 | 2,580.00 | 2,590.00 | 2,590.00 | -0.77% | 25,343 |
| Oct 7, 2026 | 2,630.00 | 2,660.00 | 2,610.00 | 2,610.00 | 2,610.00 | -0.76% | 46,974 |
| Oct 6, 2026 | 2,615.00 | 2,655.00 | 2,595.00 | 2,630.00 | 2,630.00 | 1.74% | 61,039 |
| Oct 2, 2026 | 2,610.00 | 2,615.00 | 2,575.00 | 2,585.00 | 2,585.00 | 0.19% | 29,986 |
| Oct 1, 2026 | 2,590.00 | 2,615.00 | 2,580.00 | 2,580.00 | 2,580.00 | -0.19% | 40,616 |
| Sep 30, 2026 | 2,605.00 | 2,650.00 | 2,580.00 | 2,585.00 | 2,585.00 | -0.77% | 48,148 |
| Sep 29, 2026 | 2,655.00 | 2,670.00 | 2,590.00 | 2,605.00 | 2,605.00 | -1.88% | 38,059 |
| Sep 28, 2026 | 2,635.00 | 2,690.00 | 2,550.00 | 2,655.00 | 2,655.00 | 2.71% | 65,715 |
| Sep 23, 2026 | 2,635.00 | 2,665.00 | 2,500.00 | 2,585.00 | 2,585.00 | -0.58% | 54,547 |
| Sep 22, 2026 | 2,550.00 | 2,630.00 | 2,505.00 | 2,600.00 | 2,600.00 | 1.96% | 75,732 |
| Sep 21, 2026 | 2,605.00 | 2,625.00 | 2,540.00 | 2,550.00 | 2,550.00 | -2.30% | 108,835 |
| Sep 18, 2026 | 2,655.00 | 2,660.00 | 2,610.00 | 2,610.00 | 2,610.00 | -0.76% | 44,742 |
| Sep 17, 2026 | 2,675.00 | 2,710.00 | 2,630.00 | 2,630.00 | 2,630.00 | -1.31% | 62,752 |
| Sep 16, 2026 | 2,690.00 | 2,755.00 | 2,660.00 | 2,665.00 | 2,665.00 | -1.84% | 48,101 |
| Sep 15, 2026 | 2,740.00 | 2,800.00 | 2,710.00 | 2,715.00 | 2,715.00 | 0.18% | 34,362 |
| Sep 14, 2026 | 2,720.00 | 2,810.00 | 2,675.00 | 2,710.00 | 2,710.00 | -0.37% | 67,829 |
| Sep 11, 2026 | 2,730.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | -0.37% | 32,154 |
| Sep 10, 2026 | 2,750.00 | 2,775.00 | 2,700.00 | 2,730.00 | 2,730.00 | -0.73% | 78,135 |
| Sep 9, 2026 | 2,770.00 | 2,815.00 | 2,735.00 | 2,750.00 | 2,750.00 | -0.72% | 60,819 |
| Sep 8, 2026 | 2,775.00 | 2,805.00 | 2,745.00 | 2,770.00 | 2,770.00 | - | 95,685 |
| Sep 7, 2026 | 2,850.00 | 2,850.00 | 2,745.00 | 2,770.00 | 2,770.00 | -1.07% | 84,572 |
| Sep 4, 2026 | 2,820.00 | 2,840.00 | 2,775.00 | 2,800.00 | 2,800.00 | 0.90% | 56,325 |
| Sep 3, 2026 | 2,820.00 | 2,845.00 | 2,775.00 | 2,775.00 | 2,775.00 | - | 72,921 |
| Sep 2, 2026 | 2,820.00 | 2,965.00 | 2,760.00 | 2,775.00 | 2,775.00 | -1.60% | 120,242 |
| Sep 1, 2026 | 2,980.00 | 2,980.00 | 2,775.00 | 2,820.00 | 2,820.00 | -5.84% | 219,752 |
| Aug 31, 2026 | 3,235.00 | 3,295.00 | 2,940.00 | 2,995.00 | 2,995.00 | -4.31% | 209,798 |
| Aug 6, 2026 | 3,190.00 | 3,245.00 | 3,095.00 | 3,130.00 | 3,130.00 | -1.42% | 102,273 |
| Aug 5, 2026 | 3,085.00 | 3,235.00 | 3,080.00 | 3,175.00 | 3,175.00 | 4.79% | 129,696 |
| Aug 4, 2026 | 2,855.00 | 3,045.00 | 2,855.00 | 3,030.00 | 3,030.00 | 6.32% | 117,799 |
| Aug 3, 2026 | 2,790.00 | 2,950.00 | 2,785.00 | 2,850.00 | 2,850.00 | 2.15% | 111,492 |
| Jul 31, 2026 | 2,770.00 | 2,845.00 | 2,585.00 | 2,790.00 | 2,790.00 | 2.76% | 79,094 |
| Jul 30, 2026 | 2,525.00 | 2,775.00 | 2,525.00 | 2,715.00 | 2,715.00 | 2.45% | 48,822 |
| Jul 29, 2026 | 2,785.00 | 2,825.00 | 2,465.00 | 2,650.00 | 2,650.00 | -4.16% | 236,819 |
| Jul 28, 2026 | 2,880.00 | 2,900.00 | 2,740.00 | 2,765.00 | 2,765.00 | -3.99% | 107,161 |
| Jul 27, 2026 | 2,870.00 | 3,025.00 | 2,870.00 | 2,880.00 | 2,880.00 | 0.35% | 63,758 |
| Jul 24, 2026 | 2,980.00 | 3,025.00 | 2,865.00 | 2,870.00 | 2,870.00 | -4.33% | 68,042 |