Trinity Airways Co., Ltd. (KRX:091810)
South Korea · Delayed Price · Currency is KRW 881.00
-26.00 (-2.87%)
Last updated: May 27, 2026, 2:47 PM KST
Trinity Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 895.00 | 905.00 | 873.00 | 876.00 | - | -3.42% | 1,091,875 |
| 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 |
| Apr 20, 2026 | 1,017.00 | 1,018.00 | 990.00 | 1,007.00 | 1,007.00 | -0.98% | 1,085,892 |
| Apr 17, 2026 | 1,017.00 | 1,019.00 | 980.00 | 1,017.00 | 1,017.00 | 1.40% | 2,089,809 |
| Apr 16, 2026 | 967.00 | 1,004.00 | 920.00 | 1,003.00 | 1,003.00 | 5.80% | 3,852,495 |
| Apr 15, 2026 | 926.00 | 959.00 | 926.00 | 948.00 | 948.00 | 2.38% | 1,724,888 |
| Apr 14, 2026 | 920.00 | 928.00 | 908.00 | 926.00 | 926.00 | 1.76% | 1,079,928 |
| Apr 13, 2026 | 930.00 | 930.00 | 907.00 | 910.00 | 910.00 | -3.70% | 1,536,658 |
| Apr 10, 2026 | 922.00 | 961.00 | 922.00 | 945.00 | 945.00 | 2.49% | 2,526,731 |
| Apr 9, 2026 | 918.00 | 922.00 | 866.00 | 922.00 | 922.00 | 0.22% | 2,630,423 |
| Apr 8, 2026 | 918.00 | 925.00 | 862.00 | 920.00 | 920.00 | 7.35% | 4,332,585 |
| Apr 7, 2026 | 868.00 | 891.00 | 847.00 | 857.00 | 857.00 | -1.04% | 1,454,620 |
| Apr 6, 2026 | 851.00 | 869.00 | 825.00 | 866.00 | 866.00 | 1.52% | 1,462,428 |
| Apr 3, 2026 | 838.00 | 857.00 | 838.00 | 853.00 | 853.00 | 2.77% | 1,468,405 |
| Apr 2, 2026 | 895.00 | 922.00 | 814.00 | 830.00 | 830.00 | -7.37% | 5,690,184 |
| Apr 1, 2026 | 869.00 | 921.00 | 857.00 | 896.00 | 896.00 | 6.16% | 5,577,204 |
| Mar 31, 2026 | 919.00 | 920.00 | 843.00 | 844.00 | 844.00 | -21.85% | 16,092,880 |
| Mar 30, 2026 | 1,074.00 | 1,107.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.00% | 798,596 |
| Mar 27, 2026 | 1,090.00 | 1,125.00 | 1,077.00 | 1,125.00 | 1,125.00 | 2.37% | 576,548 |
| Mar 26, 2026 | 1,170.00 | 1,175.00 | 1,098.00 | 1,099.00 | 1,099.00 | -6.07% | 961,846 |
| Mar 25, 2026 | 1,140.00 | 1,180.00 | 1,125.00 | 1,170.00 | 1,170.00 | 4.37% | 1,107,917 |
| Mar 24, 2026 | 1,126.00 | 1,147.00 | 1,113.00 | 1,121.00 | 1,121.00 | 1.36% | 658,660 |
| Mar 23, 2026 | 1,137.00 | 1,137.00 | 1,075.00 | 1,106.00 | 1,106.00 | -2.98% | 500,078 |
| Mar 20, 2026 | 1,081.00 | 1,152.00 | 1,081.00 | 1,140.00 | 1,140.00 | 5.46% | 971,598 |
| Mar 19, 2026 | 1,121.00 | 1,122.00 | 1,073.00 | 1,081.00 | 1,081.00 | -3.57% | 982,614 |
| Mar 18, 2026 | 1,125.00 | 1,145.00 | 1,117.00 | 1,121.00 | 1,121.00 | 0.36% | 706,189 |
| Mar 17, 2026 | 1,145.00 | 1,160.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.41% | 850,393 |
| Mar 16, 2026 | 1,100.00 | 1,152.00 | 1,100.00 | 1,133.00 | 1,133.00 | 0.89% | 699,156 |