Jin Air Co., Ltd. (KRX:272450)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,330.00
+10.00 (0.14%)
At close: Oct 28, 2025

Jin Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257,340.007,390.007,240.007,240.007,240.00-1.23%128,711
Oct 28, 20257,370.007,450.007,320.007,330.007,330.000.14%72,022
Oct 27, 20257,400.007,440.007,310.007,320.007,320.00-0.14%99,714
Oct 24, 20257,400.007,400.007,250.007,330.007,330.00-0.41%90,750
Oct 23, 20257,410.007,470.007,330.007,360.007,360.00-0.54%47,099
Oct 22, 20257,450.007,510.007,300.007,400.007,400.00-0.80%215,911
Oct 21, 20257,510.007,600.007,450.007,460.007,460.00-0.93%84,551
Oct 20, 20257,570.007,670.007,500.007,530.007,530.00-0.92%87,722
Oct 17, 20257,720.007,720.007,600.007,600.007,600.00-1.43%79,429
Oct 16, 20257,790.007,860.007,680.007,710.007,710.00-0.64%89,407
Oct 15, 20257,670.007,760.007,640.007,760.007,760.001.31%43,326
Oct 14, 20257,670.007,740.007,600.007,660.007,660.00-64,524
Oct 13, 20257,760.007,760.007,650.007,660.007,660.00-1.42%71,040
Oct 10, 20257,960.008,000.007,770.007,770.007,770.00-2.14%82,264
Oct 2, 20257,990.007,990.007,900.007,940.007,940.000.51%50,571
Oct 1, 20257,940.007,970.007,870.007,900.007,900.00-0.50%44,622
Sep 30, 20257,950.008,000.007,910.007,940.007,940.00-0.13%41,858
Sep 29, 20257,980.008,000.007,920.007,950.007,950.000.13%47,702
Sep 26, 20258,050.008,060.007,920.007,940.007,940.00-1.24%77,858
Sep 25, 20258,170.008,170.008,040.008,040.008,040.00-1.35%64,250
Sep 24, 20258,240.008,290.008,150.008,150.008,150.00-0.97%73,832
Sep 23, 20258,370.008,380.008,220.008,230.008,230.00-1.56%88,147
Sep 22, 20258,420.008,470.008,360.008,360.008,360.00-0.71%53,092
Sep 19, 20258,390.008,450.008,380.008,420.008,420.00-0.24%47,014
Sep 18, 20258,460.008,460.008,380.008,440.008,440.00-0.12%36,353
Sep 17, 20258,410.008,450.008,370.008,450.008,450.000.36%77,306
Sep 16, 20258,420.008,430.008,360.008,420.008,420.00-60,395
Sep 15, 20258,510.008,510.008,360.008,420.008,420.00-1.17%101,089
Sep 12, 20258,570.008,580.008,490.008,520.008,520.00-0.93%90,425
Sep 11, 20258,560.008,600.008,460.008,600.008,600.001.18%43,022
Sep 10, 20258,500.008,550.008,450.008,500.008,500.00-43,774
Sep 9, 20258,380.008,500.008,380.008,500.008,500.001.55%78,382
Sep 8, 20258,420.008,430.008,360.008,370.008,370.000.12%34,484
Sep 5, 20258,370.008,420.008,300.008,360.008,360.00-0.24%29,634
Sep 4, 20258,480.008,490.008,310.008,380.008,380.001.09%31,214
Sep 3, 20258,480.008,480.008,280.008,290.008,290.00-0.96%44,481
Sep 2, 20258,320.008,490.008,300.008,370.008,370.000.24%35,680
Sep 1, 20258,520.008,520.008,350.008,350.008,350.00-1.88%47,986
Aug 29, 20258,610.008,610.008,510.008,510.008,510.00-0.70%40,315
Aug 28, 20258,600.008,600.008,500.008,570.008,570.000.35%37,722
Aug 27, 20258,600.008,600.008,510.008,540.008,540.00-38,002
Aug 26, 20258,700.008,700.008,530.008,540.008,540.00-1.61%88,038
Aug 25, 20258,710.008,740.008,590.008,680.008,680.000.35%41,673
Aug 22, 20258,750.008,760.008,550.008,650.008,650.000.58%69,767
Aug 21, 20258,700.008,740.008,600.008,600.008,600.00-0.69%50,779
Aug 20, 20258,700.008,760.008,600.008,660.008,660.00-1.14%55,646
Aug 19, 20258,840.008,850.008,740.008,760.008,760.00-0.68%51,335
Aug 18, 20258,950.008,950.008,770.008,820.008,820.00-1.45%58,155
Aug 14, 20258,920.008,950.008,800.008,950.008,950.000.34%72,747
Aug 13, 20258,900.008,960.008,780.008,920.008,920.001.71%101,158