Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,040.00
+80.00 (1.34%)
Sep 23, 2026, 3:30 PM KST
Jin Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,070.00 | 6,210.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.34% | 127,044 |
| Sep 22, 2026 | 5,840.00 | 6,070.00 | 5,840.00 | 5,960.00 | 5,960.00 | 3.29% | 153,945 |
| Sep 21, 2026 | 5,820.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,770.00 | -0.17% | 34,553 |
| Sep 18, 2026 | 5,930.00 | 5,980.00 | 5,720.00 | 5,780.00 | 5,780.00 | -1.70% | 57,740 |
| Sep 17, 2026 | 5,850.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 40,366 |
| Sep 16, 2026 | 5,960.00 | 6,000.00 | 5,740.00 | 5,850.00 | 5,850.00 | -1.85% | 72,000 |
| Sep 15, 2026 | 6,080.00 | 6,080.00 | 5,905.00 | 5,960.00 | 5,960.00 | -1.97% | 51,447 |
| Sep 14, 2026 | 5,910.00 | 6,180.00 | 5,800.00 | 6,080.00 | 6,080.00 | 2.53% | 91,709 |
| Sep 11, 2026 | 5,940.00 | 6,040.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.58% | 129,306 |
| Sep 10, 2026 | 6,120.00 | 6,210.00 | 5,930.00 | 6,150.00 | 6,150.00 | - | 120,533 |
| Sep 9, 2026 | 6,450.00 | 6,480.00 | 6,130.00 | 6,150.00 | 6,150.00 | -5.38% | 208,966 |
| Sep 8, 2026 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 5.18% | 322,495 |
| Sep 7, 2026 | 6,170.00 | 6,230.00 | 5,980.00 | 6,180.00 | 6,180.00 | 0.65% | 180,241 |
| Sep 4, 2026 | 5,830.00 | 6,190.00 | 5,830.00 | 6,140.00 | 6,140.00 | 5.50% | 189,240 |
| Sep 3, 2026 | 5,810.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.39% | 83,314 |
| Sep 2, 2026 | 5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.03% | 40,855 |
| Sep 1, 2026 | 5,740.00 | 5,830.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.87% | 56,911 |
| Aug 31, 2026 | 5,880.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.71% | 44,398 |
| Aug 28, 2026 | 5,850.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,910.00 | 0.17% | 80,591 |
| Aug 27, 2026 | 5,890.00 | 6,000.00 | 5,730.00 | 5,900.00 | 5,900.00 | 0.17% | 131,109 |
| Aug 26, 2026 | 5,730.00 | 5,910.00 | 5,640.00 | 5,890.00 | 5,890.00 | 3.51% | 175,679 |
| Aug 25, 2026 | 5,720.00 | 5,790.00 | 5,520.00 | 5,690.00 | 5,690.00 | -0.52% | 113,334 |
| Aug 24, 2026 | 5,290.00 | 5,790.00 | 5,290.00 | 5,720.00 | 5,720.00 | 10.64% | 382,606 |
| Aug 21, 2026 | 5,120.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 0.58% | 30,637 |
| Aug 20, 2026 | 5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 1.78% | 33,072 |
| Aug 19, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 58,730 |
| Aug 18, 2026 | 5,310.00 | 5,320.00 | 5,100.00 | 5,130.00 | 5,130.00 | -3.57% | 70,034 |
| Aug 14, 2026 | 5,320.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.57% | 43,806 |
| Aug 13, 2026 | 5,350.00 | 5,420.00 | 5,210.00 | 5,290.00 | 5,290.00 | -1.12% | 68,856 |
| Aug 12, 2026 | 5,340.00 | 5,410.00 | 5,330.00 | 5,350.00 | 5,350.00 | -0.37% | 35,371 |
| Aug 11, 2026 | 5,430.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.83% | 42,967 |
| Aug 10, 2026 | 5,340.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,470.00 | 1.67% | 70,495 |
| Aug 7, 2026 | 5,430.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.82% | 63,439 |
| Aug 6, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.18% | 58,211 |
| Aug 5, 2026 | 5,360.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 3.21% | 94,186 |
| Aug 4, 2026 | 5,250.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.57% | 53,761 |
| Aug 3, 2026 | 5,250.00 | 5,340.00 | 5,080.00 | 5,270.00 | 5,270.00 | 1.35% | 81,202 |
| Jul 31, 2026 | 4,995.00 | 5,250.00 | 4,990.00 | 5,200.00 | 5,200.00 | 4.84% | 91,936 |
| Jul 30, 2026 | 4,815.00 | 5,030.00 | 4,815.00 | 4,960.00 | 4,960.00 | 3.01% | 90,621 |
| Jul 29, 2026 | 5,050.00 | 5,090.00 | 4,710.00 | 4,815.00 | 4,815.00 | -3.70% | 168,545 |
| Jul 28, 2026 | 5,300.00 | 5,300.00 | 4,980.00 | 5,000.00 | 5,000.00 | -4.58% | 65,182 |
| Jul 27, 2026 | 5,150.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2.54% | 57,932 |
| Jul 24, 2026 | 5,130.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.16% | 40,729 |
| Jul 23, 2026 | 4,990.00 | 5,180.00 | 4,990.00 | 5,170.00 | 5,170.00 | 3.61% | 41,602 |
| Jul 22, 2026 | 4,980.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,990.00 | 0.20% | 36,871 |
| Jul 21, 2026 | 4,905.00 | 5,020.00 | 4,895.00 | 4,980.00 | 4,980.00 | 1.22% | 52,492 |
| Jul 20, 2026 | 5,110.00 | 5,110.00 | 4,915.00 | 4,920.00 | 4,920.00 | -3.91% | 123,764 |
| Jul 16, 2026 | 5,110.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | - | 60,030 |
| Jul 15, 2026 | 5,160.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.79% | 73,207 |
| Jul 14, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.12% | 131,025 |