Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,140.00
+320.00 (5.50%)
Sep 4, 2026, 3:30 PM KST
Jin Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,828 |
| Sep 1, 2026 | 5,740.00 | 5,830.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.87% | 56,891 |
| Aug 31, 2026 | 5,880.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.71% | 44,391 |
| Aug 28, 2026 | 5,850.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,910.00 | 0.17% | 80,589 |
| Aug 27, 2026 | 5,890.00 | 6,000.00 | 5,730.00 | 5,900.00 | 5,900.00 | 0.17% | 130,939 |
| Aug 26, 2026 | 5,730.00 | 5,910.00 | 5,640.00 | 5,890.00 | 5,890.00 | 3.51% | 175,576 |
| Aug 25, 2026 | 5,720.00 | 5,790.00 | 5,520.00 | 5,690.00 | 5,690.00 | -0.52% | 113,325 |
| Aug 24, 2026 | 5,290.00 | 5,790.00 | 5,290.00 | 5,720.00 | 5,720.00 | 10.64% | 381,373 |
| 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% | 70,030 |
| Aug 14, 2026 | 5,320.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.57% | 43,722 |
| 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% | 63,017 |
| Aug 6, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.18% | 58,209 |
| Aug 5, 2026 | 5,360.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 3.21% | 94,161 |
| 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% | 90,601 |
| Jul 29, 2026 | 5,050.00 | 5,090.00 | 4,710.00 | 4,815.00 | 4,815.00 | -3.70% | 167,946 |
| Jul 28, 2026 | 5,300.00 | 5,300.00 | 4,980.00 | 5,000.00 | 5,000.00 | -4.58% | 65,135 |
| Jul 27, 2026 | 5,150.00 | 5,310.00 | 5,110.00 | 5,240.00 | 5,240.00 | 2.54% | 57,644 |
| 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 |