Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,140.00
-570.00 (-8.49%)
At close: Mar 4, 2026
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,550.00 | 6,640.00 | 6,050.00 | 6,100.00 | 6,100.00 | -9.09% | 489,256 |
| Mar 3, 2026 | 6,700.00 | 6,900.00 | 6,680.00 | 6,710.00 | 6,710.00 | -5.09% | 485,781 |
| Feb 27, 2026 | 7,170.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | -1.39% | 221,278 |
| Feb 26, 2026 | 7,500.00 | 7,520.00 | 7,160.00 | 7,170.00 | 7,170.00 | -4.02% | 346,607 |
| Feb 25, 2026 | 7,390.00 | 7,630.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2.33% | 449,993 |
| Feb 24, 2026 | 7,410.00 | 7,470.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 206,369 |
| Feb 23, 2026 | 7,130.00 | 7,470.00 | 7,130.00 | 7,400.00 | 7,400.00 | 3.79% | 364,399 |
| Feb 20, 2026 | 7,170.00 | 7,210.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.97% | 160,894 |
| Feb 19, 2026 | 7,290.00 | 7,330.00 | 7,150.00 | 7,200.00 | 7,200.00 | -0.55% | 219,580 |
| Feb 13, 2026 | 7,170.00 | 7,370.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.14% | 161,273 |
| Feb 12, 2026 | 7,330.00 | 7,350.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.82% | 179,859 |
| Feb 11, 2026 | 7,400.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | -0.14% | 228,166 |
| Feb 10, 2026 | 7,110.00 | 7,500.00 | 7,110.00 | 7,320.00 | 7,320.00 | 3.24% | 588,041 |
| Feb 9, 2026 | 7,040.00 | 7,150.00 | 6,920.00 | 7,090.00 | 7,090.00 | 2.75% | 373,645 |
| Feb 6, 2026 | 7,000.00 | 7,010.00 | 6,730.00 | 6,900.00 | 6,900.00 | -1.57% | 220,621 |
| Feb 5, 2026 | 6,930.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1.45% | 453,344 |
| Feb 4, 2026 | 6,650.00 | 6,920.00 | 6,640.00 | 6,910.00 | 6,910.00 | 3.13% | 175,276 |
| Feb 3, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.82% | 120,964 |
| Feb 2, 2026 | 6,780.00 | 6,780.00 | 6,550.00 | 6,580.00 | 6,580.00 | -2.95% | 323,397 |
| Jan 30, 2026 | 6,890.00 | 6,890.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.45% | 274,213 |
| Jan 29, 2026 | 6,850.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | - | 175,843 |
| Jan 28, 2026 | 6,910.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,880.00 | -0.43% | 177,284 |
| Jan 27, 2026 | 6,930.00 | 7,000.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.29% | 208,157 |
| Jan 26, 2026 | 6,990.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,930.00 | -0.86% | 149,666 |
| Jan 23, 2026 | 7,010.00 | 7,010.00 | 6,840.00 | 6,990.00 | 6,990.00 | 0.29% | 155,972 |
| Jan 22, 2026 | 6,970.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,970.00 | 1.75% | 137,472 |
| Jan 21, 2026 | 7,020.00 | 7,020.00 | 6,750.00 | 6,850.00 | 6,850.00 | -2.56% | 186,739 |
| Jan 20, 2026 | 7,010.00 | 7,060.00 | 6,910.00 | 7,030.00 | 7,030.00 | -0.28% | 157,924 |
| Jan 19, 2026 | 7,170.00 | 7,210.00 | 7,010.00 | 7,050.00 | 7,050.00 | - | 212,509 |
| Jan 16, 2026 | 6,750.00 | 7,140.00 | 6,750.00 | 7,050.00 | 7,050.00 | 4.44% | 520,217 |
| Jan 15, 2026 | 6,680.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,750.00 | 2.12% | 159,287 |
| Jan 14, 2026 | 6,600.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 0.61% | 108,810 |
| Jan 13, 2026 | 6,630.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.76% | 131,414 |
| Jan 12, 2026 | 6,690.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | -1.05% | 94,131 |
| Jan 9, 2026 | 6,680.00 | 6,750.00 | 6,670.00 | 6,690.00 | 6,690.00 | - | 71,205 |
| Jan 8, 2026 | 6,680.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.15% | 168,469 |
| Jan 7, 2026 | 6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | -1.76% | 250,580 |
| Jan 6, 2026 | 6,850.00 | 6,850.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.73% | 111,775 |
| Jan 5, 2026 | 6,910.00 | 6,980.00 | 6,820.00 | 6,850.00 | 6,850.00 | -0.87% | 139,360 |
| Jan 2, 2026 | 6,910.00 | 7,060.00 | 6,900.00 | 6,910.00 | 6,910.00 | -0.29% | 76,344 |
| Dec 30, 2025 | 6,940.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.57% | 34,696 |
| Dec 29, 2025 | 6,990.00 | 7,050.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.29% | 57,029 |
| Dec 26, 2025 | 7,040.00 | 7,070.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.71% | 71,397 |
| Dec 24, 2025 | 7,010.00 | 7,050.00 | 6,830.00 | 7,040.00 | 7,040.00 | 2.18% | 70,553 |
| Dec 23, 2025 | 6,980.00 | 7,010.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 58,130 |
| Dec 22, 2025 | 7,080.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.72% | 67,923 |
| Dec 19, 2025 | 6,970.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 0.72% | 53,048 |
| Dec 18, 2025 | 6,980.00 | 7,000.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.57% | 76,973 |
| Dec 17, 2025 | 7,050.00 | 7,070.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.43% | 71,331 |
| Dec 16, 2025 | 7,040.00 | 7,100.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.43% | 82,720 |