Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,930.00
-40.00 (-0.57%)
Dec 30, 2025, 3:30 PM KST
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 7,030.00 | 7,080.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.57% | 87,805 |
| Dec 12, 2025 | 6,880.00 | 7,400.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.62% | 193,637 |
| Dec 11, 2025 | 6,830.00 | 7,000.00 | 6,820.00 | 6,870.00 | 6,870.00 | 0.59% | 117,331 |
| Dec 10, 2025 | 7,020.00 | 7,030.00 | 6,820.00 | 6,830.00 | 6,830.00 | -2.01% | 172,121 |
| Dec 9, 2025 | 7,040.00 | 7,260.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.55% | 323,873 |
| Dec 8, 2025 | 6,710.00 | 8,380.00 | 6,580.00 | 7,080.00 | 7,080.00 | 5.99% | 2,234,517 |
| Dec 5, 2025 | 6,750.00 | 6,870.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.04% | 63,948 |
| Dec 4, 2025 | 6,800.00 | 6,850.00 | 6,730.00 | 6,750.00 | 6,750.00 | -0.74% | 65,946 |
| Dec 3, 2025 | 6,800.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1.95% | 76,372 |
| Dec 2, 2025 | 6,690.00 | 6,850.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.15% | 56,379 |
| Dec 1, 2025 | 6,720.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.60% | 63,866 |
| Nov 28, 2025 | 6,740.00 | 6,770.00 | 6,680.00 | 6,700.00 | 6,700.00 | - | 28,769 |
| Nov 27, 2025 | 6,650.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | 0.75% | 59,957 |
| Nov 26, 2025 | 6,640.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 0.61% | 79,180 |
| Nov 25, 2025 | 6,790.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.93% | 84,312 |
| Nov 24, 2025 | 7,020.00 | 7,080.00 | 6,740.00 | 6,740.00 | 6,740.00 | -3.71% | 125,385 |
| Nov 21, 2025 | 7,160.00 | 7,160.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.37% | 122,776 |
| Nov 20, 2025 | 6,830.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 6.22% | 189,973 |
| Nov 19, 2025 | 6,570.00 | 7,040.00 | 6,570.00 | 6,750.00 | 6,750.00 | 2.74% | 253,413 |
| Nov 18, 2025 | 6,970.00 | 6,970.00 | 6,560.00 | 6,570.00 | 6,570.00 | -4.09% | 146,806 |
| Nov 17, 2025 | 7,000.00 | 7,060.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.44% | 104,844 |
| Nov 14, 2025 | 7,090.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | -2.39% | 126,699 |
| Nov 13, 2025 | 7,240.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.56% | 81,192 |
| Nov 12, 2025 | 7,120.00 | 7,290.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.85% | 111,855 |
| Nov 11, 2025 | 7,070.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.53% | 51,915 |
| Nov 10, 2025 | 6,920.00 | 7,230.00 | 6,920.00 | 7,210.00 | 7,210.00 | 4.19% | 102,015 |
| Nov 7, 2025 | 7,080.00 | 7,090.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.70% | 84,792 |
| Nov 6, 2025 | 6,900.00 | 7,060.00 | 6,850.00 | 7,040.00 | 7,040.00 | 2.92% | 78,474 |
| Nov 5, 2025 | 6,930.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | -2.01% | 164,968 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.29% | 102,987 |
| Nov 3, 2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.91% | 187,901 |
| Oct 31, 2025 | 7,250.00 | 7,290.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.41% | 60,724 |
| Oct 30, 2025 | 7,310.00 | 7,610.00 | 7,210.00 | 7,240.00 | 7,240.00 | - | 242,224 |
| Oct 29, 2025 | 7,340.00 | 7,390.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.23% | 128,711 |
| Oct 28, 2025 | 7,370.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 72,022 |
| Oct 27, 2025 | 7,400.00 | 7,440.00 | 7,310.00 | 7,320.00 | 7,320.00 | -0.14% | 99,714 |
| Oct 24, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.41% | 90,750 |
| Oct 23, 2025 | 7,410.00 | 7,470.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.54% | 47,099 |
| Oct 22, 2025 | 7,450.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.80% | 215,911 |
| Oct 21, 2025 | 7,510.00 | 7,600.00 | 7,450.00 | 7,460.00 | 7,460.00 | -0.93% | 84,551 |