Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 7,940.00
+40.00 (0.51%)
At close: Oct 2, 2025
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,990.00 | 7,990.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.51% | 49,731 |
| Oct 1, 2025 | 7,940.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.50% | 44,622 |
| Sep 30, 2025 | 7,950.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.13% | 41,858 |
| Sep 29, 2025 | 7,980.00 | 8,000.00 | 7,920.00 | 7,950.00 | 7,950.00 | 0.13% | 47,702 |
| Sep 26, 2025 | 8,050.00 | 8,060.00 | 7,920.00 | 7,940.00 | 7,940.00 | -1.24% | 77,858 |
| Sep 25, 2025 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | -1.35% | 64,250 |
| Sep 24, 2025 | 8,240.00 | 8,290.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.97% | 73,832 |
| Sep 23, 2025 | 8,370.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,230.00 | -1.56% | 88,147 |
| Sep 22, 2025 | 8,420.00 | 8,470.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.71% | 53,092 |
| Sep 19, 2025 | 8,390.00 | 8,450.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.24% | 47,014 |
| Sep 18, 2025 | 8,460.00 | 8,460.00 | 8,380.00 | 8,440.00 | 8,440.00 | -0.12% | 36,353 |
| Sep 17, 2025 | 8,410.00 | 8,450.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.36% | 77,306 |
| Sep 16, 2025 | 8,420.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | - | 60,395 |
| Sep 15, 2025 | 8,510.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | -1.17% | 101,089 |
| Sep 12, 2025 | 8,570.00 | 8,580.00 | 8,490.00 | 8,520.00 | 8,520.00 | -0.93% | 90,425 |
| Sep 11, 2025 | 8,560.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1.18% | 43,022 |
| Sep 10, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 43,774 |
| Sep 9, 2025 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1.55% | 78,382 |
| Sep 8, 2025 | 8,420.00 | 8,430.00 | 8,360.00 | 8,370.00 | 8,370.00 | 0.12% | 34,484 |
| 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 |