Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 5,230.00
+120.00 (2.35%)
Last updated: Jul 27, 2026, 11:46 AM KST
Jin Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 130,585 |
| Jul 13, 2026 | 5,420.00 | 5,500.00 | 5,190.00 | 5,190.00 | 5,190.00 | -4.24% | 126,917 |
| Jul 10, 2026 | 5,350.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | 2.46% | 96,237 |
| Jul 9, 2026 | 5,380.00 | 5,440.00 | 5,180.00 | 5,290.00 | 5,290.00 | -1.86% | 174,829 |
| Jul 8, 2026 | 5,640.00 | 5,650.00 | 5,290.00 | 5,390.00 | 5,390.00 | -4.60% | 193,612 |
| Jul 7, 2026 | 5,680.00 | 5,800.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.53% | 148,468 |
| Jul 6, 2026 | 5,710.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | -0.35% | 97,664 |
| Jul 3, 2026 | 5,730.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,700.00 | 0.88% | 126,468 |
| Jul 2, 2026 | 5,650.00 | 5,860.00 | 5,590.00 | 5,650.00 | 5,650.00 | -1.22% | 204,934 |
| Jul 1, 2026 | 5,670.00 | 5,790.00 | 5,610.00 | 5,720.00 | 5,720.00 | 0.88% | 67,489 |
| Jun 30, 2026 | 5,880.00 | 5,940.00 | 5,620.00 | 5,670.00 | 5,670.00 | -3.24% | 105,643 |
| Jun 29, 2026 | 5,560.00 | 5,890.00 | 5,560.00 | 5,860.00 | 5,860.00 | 3.53% | 102,198 |
| Jun 26, 2026 | 5,910.00 | 5,920.00 | 5,560.00 | 5,660.00 | 5,660.00 | -4.87% | 155,334 |
| Jun 25, 2026 | 5,910.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | 4.02% | 140,985 |
| Jun 24, 2026 | 5,620.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.96% | 146,049 |
| Jun 23, 2026 | 5,730.00 | 5,910.00 | 5,600.00 | 5,610.00 | 5,610.00 | -3.28% | 203,253 |
| Jun 22, 2026 | 5,880.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,800.00 | -4.13% | 127,559 |
| Jun 19, 2026 | 6,050.00 | 6,210.00 | 5,900.00 | 6,050.00 | 6,050.00 | - | 232,090 |
| Jun 18, 2026 | 6,350.00 | 6,430.00 | 6,040.00 | 6,050.00 | 6,050.00 | -3.51% | 263,931 |
| Jun 17, 2026 | 6,240.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,270.00 | 2.96% | 244,037 |
| Jun 16, 2026 | 6,220.00 | 6,270.00 | 6,030.00 | 6,090.00 | 6,090.00 | -1.77% | 259,741 |
| Jun 15, 2026 | 5,850.00 | 6,860.00 | 5,850.00 | 6,200.00 | 6,200.00 | 12.52% | 2,564,593 |
| Jun 12, 2026 | 5,460.00 | 5,760.00 | 5,460.00 | 5,510.00 | 5,510.00 | 4.55% | 242,190 |
| Jun 11, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.94% | 99,634 |
| Jun 10, 2026 | 5,370.00 | 5,470.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.66% | 78,293 |
| Jun 9, 2026 | 5,260.00 | 5,680.00 | 5,260.00 | 5,410.00 | 5,410.00 | 1.88% | 84,318 |
| Jun 8, 2026 | 5,560.00 | 5,560.00 | 5,250.00 | 5,310.00 | 5,310.00 | -5.52% | 181,652 |
| Jun 5, 2026 | 5,650.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.18% | 161,921 |
| Jun 4, 2026 | 5,700.00 | 5,720.00 | 5,590.00 | 5,630.00 | 5,630.00 | -1.23% | 138,991 |
| Jun 2, 2026 | 5,900.00 | 5,900.00 | 5,660.00 | 5,700.00 | 5,700.00 | -3.55% | 286,673 |
| Jun 1, 2026 | 6,060.00 | 6,100.00 | 5,840.00 | 5,910.00 | 5,910.00 | -3.59% | 248,198 |
| May 29, 2026 | 6,250.00 | 6,250.00 | 6,010.00 | 6,130.00 | 6,130.00 | - | 158,543 |
| May 28, 2026 | 6,180.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,130.00 | -0.33% | 149,967 |
| May 27, 2026 | 6,130.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.97% | 168,871 |
| May 26, 2026 | 6,340.00 | 6,530.00 | 6,080.00 | 6,210.00 | 6,210.00 | -0.16% | 244,577 |
| May 22, 2026 | 6,080.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,220.00 | 2.64% | 219,348 |
| May 21, 2026 | 5,870.00 | 6,070.00 | 5,860.00 | 6,060.00 | 6,060.00 | 5.03% | 326,190 |
| May 20, 2026 | 6,070.00 | 6,920.00 | 5,770.00 | 5,770.00 | 5,770.00 | -4.94% | 1,967,625 |
| May 19, 2026 | 6,080.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.16% | 105,187 |
| May 18, 2026 | 6,120.00 | 6,130.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.49% | 145,422 |
| May 15, 2026 | 6,360.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | -3.93% | 289,804 |
| May 14, 2026 | 6,200.00 | 6,420.00 | 6,150.00 | 6,360.00 | 6,360.00 | 3.41% | 140,613 |
| May 13, 2026 | 6,160.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | - | 101,377 |