Trinity Airways Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 2,585.00
-15.00 (-0.58%)
At close: Sep 23, 2026
Trinity Airways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,635.00 | 2,665.00 | 2,500.00 | 2,585.00 | 2,585.00 | -0.58% | 50,618 |
| Sep 22, 2026 | 2,550.00 | 2,630.00 | 2,505.00 | 2,600.00 | 2,600.00 | 1.96% | 72,885 |
| Sep 21, 2026 | 2,605.00 | 2,625.00 | 2,540.00 | 2,550.00 | 2,550.00 | -2.30% | 104,915 |
| Sep 18, 2026 | 2,655.00 | 2,660.00 | 2,610.00 | 2,610.00 | 2,610.00 | -0.76% | 43,520 |
| Sep 17, 2026 | 2,675.00 | 2,710.00 | 2,630.00 | 2,630.00 | 2,630.00 | -1.31% | 48,182 |
| 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 |
| Jul 23, 2026 | 2,790.00 | 3,000.00 | 2,785.00 | 3,000.00 | 3,000.00 | 7.53% | 129,268 |
| Jul 22, 2026 | 2,870.00 | 2,920.00 | 2,775.00 | 2,790.00 | 2,790.00 | -2.79% | 148,450 |
| Jul 21, 2026 | 2,900.00 | 2,960.00 | 2,845.00 | 2,870.00 | 2,870.00 | -3.20% | 123,411 |
| Jul 20, 2026 | 3,010.00 | 3,030.00 | 2,895.00 | 2,965.00 | 2,965.00 | -2.31% | 170,410 |
| Jul 16, 2026 | 3,220.00 | 3,220.00 | 3,035.00 | 3,035.00 | 3,035.00 | -3.19% | 120,066 |
| Jul 15, 2026 | 3,125.00 | 3,245.00 | 3,125.00 | 3,135.00 | 3,135.00 | 0.48% | 89,493 |
| Jul 14, 2026 | 3,175.00 | 3,200.00 | 3,060.00 | 3,120.00 | 3,120.00 | -2.65% | 116,132 |
| Jul 13, 2026 | 3,300.00 | 3,345.00 | 3,165.00 | 3,205.00 | 3,205.00 | - | 140,184 |
| Jul 10, 2026 | 3,135.00 | 3,320.00 | 3,135.00 | 3,205.00 | 3,205.00 | 2.40% | 347,562 |
| Jul 9, 2026 | 3,400.00 | 3,425.00 | 3,060.00 | 3,130.00 | 3,130.00 | -7.94% | 405,797 |
| Jul 8, 2026 | 3,510.00 | 3,555.00 | 3,325.00 | 3,400.00 | 3,400.00 | -3.13% | 139,014 |
| Jul 7, 2026 | 3,470.00 | 3,600.00 | 3,450.00 | 3,510.00 | 3,510.00 | 0.29% | 97,787 |
| Jul 6, 2026 | 3,600.00 | 3,620.00 | 3,455.00 | 3,500.00 | 3,500.00 | -1.96% | 220,692 |
| Jul 3, 2026 | 3,750.00 | 3,750.00 | 3,520.00 | 3,570.00 | 3,570.00 | -2.19% | 169,389 |
| Jul 2, 2026 | 3,770.00 | 3,825.00 | 3,650.00 | 3,650.00 | 3,650.00 | -3.18% | 190,354 |
| Jul 1, 2026 | 3,710.00 | 3,820.00 | 3,675.00 | 3,770.00 | 3,770.00 | 1.62% | 105,059 |
| Jun 30, 2026 | 3,900.00 | 3,970.00 | 3,705.00 | 3,710.00 | 3,710.00 | -4.99% | 121,768 |
| Jun 29, 2026 | 3,740.00 | 3,935.00 | 3,740.00 | 3,905.00 | 3,905.00 | 4.41% | 96,391 |
| Jun 26, 2026 | 3,950.00 | 3,955.00 | 3,680.00 | 3,740.00 | 3,740.00 | -5.44% | 179,048 |
| Jun 25, 2026 | 3,995.00 | 4,075.00 | 3,905.00 | 3,955.00 | 3,955.00 | 2.73% | 150,391 |
| Jun 24, 2026 | 3,685.00 | 3,995.00 | 3,685.00 | 3,850.00 | 3,850.00 | 4.48% | 226,522 |
| Jun 23, 2026 | 3,795.00 | 3,925.00 | 3,655.00 | 3,685.00 | 3,685.00 | -1.99% | 269,125 |