Trinity Airways Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 718.00
+18.00 (2.57%)
Last updated: Jul 7, 2026, 10:54 AM KST
Trinity Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 910.00 | 927.00 | 849.00 | 895.00 | 895.00 | -1.65% | 1,845,640 |
| May 11, 2026 | 928.00 | 997.00 | 880.00 | 910.00 | 910.00 | -2.05% | 3,334,245 |
| May 8, 2026 | 918.00 | 938.00 | 903.00 | 929.00 | 929.00 | 1.20% | 1,112,202 |
| May 7, 2026 | 928.00 | 951.00 | 911.00 | 918.00 | 918.00 | 2.46% | 1,971,774 |
| May 6, 2026 | 910.00 | 911.00 | 891.00 | 896.00 | 896.00 | -1.54% | 1,511,266 |
| May 4, 2026 | 925.00 | 944.00 | 905.00 | 910.00 | 910.00 | -1.62% | 1,504,179 |
| Apr 30, 2026 | 941.00 | 949.00 | 924.00 | 925.00 | 925.00 | -1.70% | 860,432 |
| Apr 29, 2026 | 965.00 | 965.00 | 939.00 | 941.00 | 941.00 | -1.05% | 1,144,353 |
| Apr 28, 2026 | 975.00 | 975.00 | 951.00 | 951.00 | 951.00 | -2.46% | 1,215,828 |
| Apr 27, 2026 | 986.00 | 995.00 | 972.00 | 975.00 | 975.00 | -1.12% | 929,588 |
| Apr 24, 2026 | 971.00 | 992.00 | 965.00 | 986.00 | 986.00 | 1.23% | 979,675 |
| Apr 23, 2026 | 1,001.00 | 1,010.00 | 960.00 | 974.00 | 974.00 | -2.31% | 2,152,015 |
| Apr 22, 2026 | 1,018.00 | 1,020.00 | 985.00 | 997.00 | 997.00 | -2.25% | 1,589,097 |
| Apr 21, 2026 | 1,007.00 | 1,032.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.29% | 1,406,905 |