Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 8,360.00
-20.00 (-0.24%)
At close: Sep 5, 2025
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8,370.00 | 8,420.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.24% | 29,634 |
| Sep 4, 2025 | 8,480.00 | 8,490.00 | 8,310.00 | 8,380.00 | 8,380.00 | 1.09% | 31,214 |
| Sep 3, 2025 | 8,480.00 | 8,480.00 | 8,280.00 | 8,290.00 | 8,290.00 | -0.96% | 44,481 |
| Sep 2, 2025 | 8,320.00 | 8,490.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.24% | 35,680 |
| Sep 1, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.88% | 47,986 |
| Aug 29, 2025 | 8,610.00 | 8,610.00 | 8,510.00 | 8,510.00 | 8,510.00 | -0.70% | 40,315 |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 0.35% | 37,722 |
| Aug 27, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,540.00 | 8,540.00 | - | 38,002 |
| Aug 26, 2025 | 8,700.00 | 8,700.00 | 8,530.00 | 8,540.00 | 8,540.00 | -1.61% | 88,038 |
| Aug 25, 2025 | 8,710.00 | 8,740.00 | 8,590.00 | 8,680.00 | 8,680.00 | 0.35% | 41,673 |
| Aug 22, 2025 | 8,750.00 | 8,760.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.58% | 69,767 |
| Aug 21, 2025 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.69% | 50,779 |
| Aug 20, 2025 | 8,700.00 | 8,760.00 | 8,600.00 | 8,660.00 | 8,660.00 | -1.14% | 55,646 |
| Aug 19, 2025 | 8,840.00 | 8,850.00 | 8,740.00 | 8,760.00 | 8,760.00 | -0.68% | 51,335 |
| Aug 18, 2025 | 8,950.00 | 8,950.00 | 8,770.00 | 8,820.00 | 8,820.00 | -1.45% | 58,155 |
| Aug 14, 2025 | 8,920.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 0.34% | 72,747 |
| Aug 13, 2025 | 8,900.00 | 8,960.00 | 8,780.00 | 8,920.00 | 8,920.00 | 1.71% | 101,158 |
| Aug 12, 2025 | 8,870.00 | 8,880.00 | 8,760.00 | 8,770.00 | 8,770.00 | -0.79% | 34,619 |
| Aug 11, 2025 | 8,930.00 | 8,960.00 | 8,820.00 | 8,840.00 | 8,840.00 | -1.67% | 84,201 |
| Aug 8, 2025 | 9,030.00 | 9,100.00 | 8,980.00 | 8,990.00 | 8,990.00 | - | 89,857 |
| Aug 7, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.11% | 40,857 |
| Aug 6, 2025 | 8,850.00 | 9,090.00 | 8,810.00 | 9,000.00 | 9,000.00 | 1.93% | 114,906 |
| Aug 5, 2025 | 8,830.00 | 8,830.00 | 8,720.00 | 8,830.00 | 8,830.00 | 0.91% | 67,766 |
| Aug 4, 2025 | 8,700.00 | 8,760.00 | 8,610.00 | 8,750.00 | 8,750.00 | 0.46% | 64,646 |
| Aug 1, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,710.00 | 8,710.00 | -2.90% | 212,354 |
| Jul 31, 2025 | 8,990.00 | 9,010.00 | 8,930.00 | 8,970.00 | 8,970.00 | - | 53,508 |
| Jul 30, 2025 | 8,980.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,970.00 | 0.34% | 58,585 |
| Jul 29, 2025 | 8,990.00 | 9,050.00 | 8,870.00 | 8,940.00 | 8,940.00 | -0.45% | 97,426 |
| Jul 28, 2025 | 9,100.00 | 9,150.00 | 8,950.00 | 8,980.00 | 8,980.00 | -1.10% | 136,953 |
| Jul 25, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,080.00 | 9,080.00 | -0.77% | 67,938 |
| Jul 24, 2025 | 9,210.00 | 9,210.00 | 9,090.00 | 9,150.00 | 9,150.00 | -0.33% | 54,989 |
| Jul 23, 2025 | 9,200.00 | 9,240.00 | 9,070.00 | 9,180.00 | 9,180.00 | 0.22% | 72,422 |
| Jul 22, 2025 | 9,230.00 | 9,230.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.33% | 65,287 |
| Jul 21, 2025 | 9,160.00 | 9,210.00 | 9,140.00 | 9,190.00 | 9,190.00 | 0.11% | 46,571 |
| Jul 18, 2025 | 9,220.00 | 9,240.00 | 9,080.00 | 9,180.00 | 9,180.00 | -0.22% | 129,189 |
| Jul 17, 2025 | 9,360.00 | 9,370.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.50% | 126,080 |
| Jul 16, 2025 | 9,500.00 | 9,500.00 | 9,320.00 | 9,340.00 | 9,340.00 | -1.27% | 92,895 |
| Jul 15, 2025 | 9,550.00 | 9,550.00 | 9,430.00 | 9,460.00 | 9,460.00 | -0.32% | 81,734 |
| Jul 14, 2025 | 9,410.00 | 9,660.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.64% | 300,404 |
| Jul 11, 2025 | 9,450.00 | 9,470.00 | 9,290.00 | 9,430.00 | 9,430.00 | 1.62% | 235,100 |
| Jul 10, 2025 | 9,320.00 | 9,340.00 | 9,200.00 | 9,280.00 | 9,280.00 | -0.43% | 287,058 |
| Jul 9, 2025 | 9,370.00 | 9,400.00 | 9,220.00 | 9,320.00 | 9,320.00 | -0.85% | 99,007 |
| Jul 8, 2025 | 9,370.00 | 9,500.00 | 9,220.00 | 9,400.00 | 9,400.00 | 0.43% | 200,775 |
| Jul 7, 2025 | 9,330.00 | 9,410.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.21% | 78,436 |
| Jul 4, 2025 | 8,710.00 | 9,590.00 | 8,710.00 | 9,340.00 | 9,340.00 | -3.01% | 216,139 |
| Jul 3, 2025 | 9,470.00 | 9,660.00 | 9,410.00 | 9,630.00 | 9,630.00 | 1.69% | 130,241 |
| Jul 2, 2025 | 9,310.00 | 9,470.00 | 9,270.00 | 9,470.00 | 9,470.00 | 1.28% | 107,541 |
| Jul 1, 2025 | 9,270.00 | 9,360.00 | 9,130.00 | 9,350.00 | 9,350.00 | 1.30% | 91,642 |
| Jun 30, 2025 | 9,210.00 | 9,260.00 | 9,090.00 | 9,230.00 | 9,230.00 | 0.33% | 114,381 |
| Jun 27, 2025 | 9,450.00 | 9,520.00 | 9,190.00 | 9,200.00 | 9,200.00 | -2.65% | 100,361 |