Skip to main content
logo
Trinity Airways Co., Ltd. (KRX:091810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+25.00 (0.90%)
Sep 4, 2026, 3:30 PM KST

Trinity Airways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,820.002,840.002,775.002,800.002,800.000.90%56,265
Sep 3, 20262,820.002,845.002,775.002,775.002,775.00-72,526
Sep 2, 20262,820.002,965.002,760.002,775.002,775.00-1.60%119,641
Sep 1, 20262,980.002,980.002,775.002,820.002,820.00-5.84%219,752
Aug 31, 20263,235.003,295.002,940.002,995.002,995.00-4.31%209,798
Aug 6, 20263,190.003,245.003,095.003,130.003,130.00-1.42%102,273
Aug 5, 20263,085.003,235.003,080.003,175.003,175.004.79%129,696
Aug 4, 20262,855.003,045.002,855.003,030.003,030.006.32%117,799
Aug 3, 20262,790.002,950.002,785.002,850.002,850.002.15%111,492
Jul 31, 20262,770.002,845.002,585.002,790.002,790.002.76%79,094
Jul 30, 20262,525.002,775.002,525.002,715.002,715.002.45%48,822
Jul 29, 20262,785.002,825.002,465.002,650.002,650.00-4.16%236,819
Jul 28, 20262,880.002,900.002,740.002,765.002,765.00-3.99%107,161
Jul 27, 20262,870.003,025.002,870.002,880.002,880.000.35%63,758
Jul 24, 20262,980.003,025.002,865.002,870.002,870.00-4.33%68,042
Jul 23, 20262,790.003,000.002,785.003,000.003,000.007.53%129,268
Jul 22, 20262,870.002,920.002,775.002,790.002,790.00-2.79%148,450
Jul 21, 20262,900.002,960.002,845.002,870.002,870.00-3.20%123,411
Jul 20, 20263,010.003,030.002,895.002,965.002,965.00-2.31%170,410
Jul 16, 20263,220.003,220.003,035.003,035.003,035.00-3.19%120,066
Jul 15, 20263,125.003,245.003,125.003,135.003,135.000.48%89,493
Jul 14, 20263,175.003,200.003,060.003,120.003,120.00-2.65%116,132
Jul 13, 20263,300.003,345.003,165.003,205.003,205.00-140,184
Jul 10, 20263,135.003,320.003,135.003,205.003,205.002.40%347,562
Jul 9, 20263,400.003,425.003,060.003,130.003,130.00-7.94%405,797
Jul 8, 20263,510.003,555.003,325.003,400.003,400.00-3.13%139,014
Jul 7, 20263,470.003,600.003,450.003,510.003,510.000.29%97,787
Jul 6, 20263,600.003,620.003,455.003,500.003,500.00-1.96%220,692
Jul 3, 20263,750.003,750.003,520.003,570.003,570.00-2.19%169,389
Jul 2, 20263,770.003,825.003,650.003,650.003,650.00-3.18%190,354
Jul 1, 20263,710.003,820.003,675.003,770.003,770.001.62%105,059
Jun 30, 20263,900.003,970.003,705.003,710.003,710.00-4.99%121,768
Jun 29, 20263,740.003,935.003,740.003,905.003,905.004.41%96,391
Jun 26, 20263,950.003,955.003,680.003,740.003,740.00-5.44%179,048
Jun 25, 20263,995.004,075.003,905.003,955.003,955.002.73%150,391
Jun 24, 20263,685.003,995.003,685.003,850.003,850.004.48%226,522
Jun 23, 20263,795.003,925.003,655.003,685.003,685.00-1.99%269,125
Jun 22, 20264,000.004,010.003,725.003,760.003,760.00-6.23%311,948
Jun 19, 20264,305.004,370.003,990.004,010.004,010.00-6.85%316,591
Jun 18, 20264,470.004,470.004,290.004,305.004,305.00-4.65%221,588
Jun 17, 20264,575.004,705.004,505.004,515.004,515.00-1.31%219,953
Jun 16, 20264,500.004,645.004,430.004,575.004,575.002.35%354,038
Jun 15, 20264,120.004,980.004,050.004,470.004,470.0013.31%2,629,866
Jun 12, 20263,750.004,045.003,750.003,945.003,945.006.62%254,310
Jun 11, 20263,805.003,825.003,650.003,700.003,700.00-3.01%177,507
Jun 10, 20263,805.003,850.003,725.003,815.003,815.000.39%120,172
Jun 9, 20263,750.003,860.003,750.003,800.003,800.001.33%115,731
Jun 8, 20263,885.003,905.003,715.003,750.003,750.00-6.02%295,267
Jun 5, 20263,915.004,160.003,825.003,990.003,990.001.79%286,837
Jun 4, 20264,000.004,025.003,880.003,920.003,920.00-2.00%209,641