Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,170.00
-130.00 (-2.06%)
May 6, 2026, 3:30 PM KST
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6,310.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.06% | 204,613 |
| May 4, 2026 | 6,290.00 | 6,430.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0.32% | 189,503 |
| Apr 30, 2026 | 6,450.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 148,101 |
| Apr 29, 2026 | 6,360.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,400.00 | 0.63% | 135,809 |
| Apr 28, 2026 | 6,400.00 | 6,420.00 | 6,290.00 | 6,360.00 | 6,360.00 | -0.31% | 108,081 |
| Apr 27, 2026 | 6,450.00 | 6,500.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.78% | 139,003 |
| Apr 24, 2026 | 6,450.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.31% | 108,011 |
| Apr 23, 2026 | 6,580.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.98% | 104,726 |
| Apr 22, 2026 | 6,650.00 | 6,690.00 | 6,545.00 | 6,580.00 | 6,580.00 | -1.79% | 70,058 |
| Apr 21, 2026 | 6,680.00 | 6,760.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.30% | 120,846 |
| Apr 20, 2026 | 6,710.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.89% | 88,779 |
| Apr 17, 2026 | 6,750.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | - | 107,768 |
| Apr 16, 2026 | 6,590.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,740.00 | 2.43% | 122,992 |
| Apr 15, 2026 | 6,600.00 | 6,650.00 | 6,570.00 | 6,580.00 | 6,580.00 | 1.70% | 100,239 |
| Apr 14, 2026 | 6,450.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.94% | 48,233 |
| Apr 13, 2026 | 6,490.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,410.00 | -2.14% | 78,470 |
| Apr 10, 2026 | 6,420.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.92% | 156,229 |
| Apr 9, 2026 | 6,500.00 | 6,580.00 | 6,350.00 | 6,490.00 | 6,490.00 | -0.31% | 86,346 |
| Apr 8, 2026 | 6,360.00 | 6,700.00 | 6,350.00 | 6,510.00 | 6,510.00 | 6.20% | 308,072 |
| Apr 7, 2026 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | - | 54,450 |
| Apr 6, 2026 | 6,100.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.49% | 50,955 |
| Apr 3, 2026 | 6,110.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.49% | 57,867 |
| Apr 2, 2026 | 6,390.00 | 6,400.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.80% | 119,786 |
| Apr 1, 2026 | 6,210.00 | 6,420.00 | 6,130.00 | 6,310.00 | 6,310.00 | 4.13% | 102,437 |
| Mar 31, 2026 | 6,170.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | -1.78% | 93,017 |
| Mar 30, 2026 | 6,270.00 | 6,270.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.37% | 68,039 |
| Mar 27, 2026 | 6,270.00 | 6,400.00 | 6,110.00 | 6,320.00 | 6,320.00 | 0.16% | 140,033 |
| Mar 26, 2026 | 6,420.00 | 6,440.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.71% | 75,934 |
| Mar 25, 2026 | 6,310.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,420.00 | 1.74% | 124,527 |
| Mar 24, 2026 | 6,350.00 | 6,380.00 | 6,130.00 | 6,310.00 | 6,310.00 | 1.94% | 73,977 |
| Mar 23, 2026 | 6,300.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | -4.77% | 230,474 |
| Mar 20, 2026 | 6,250.00 | 6,540.00 | 6,250.00 | 6,500.00 | 6,500.00 | 4.50% | 170,053 |
| Mar 19, 2026 | 6,460.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | -3.86% | 162,960 |
| Mar 18, 2026 | 6,530.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.31% | 157,709 |
| Mar 17, 2026 | 6,390.00 | 6,530.00 | 6,370.00 | 6,490.00 | 6,490.00 | 2.37% | 78,745 |
| Mar 16, 2026 | 6,500.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,340.00 | -2.46% | 255,147 |
| Mar 13, 2026 | 6,410.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.25% | 120,621 |
| Mar 12, 2026 | 6,350.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | 0.94% | 55,834 |
| Mar 11, 2026 | 6,350.00 | 6,500.00 | 6,340.00 | 6,360.00 | 6,360.00 | 0.79% | 124,481 |
| Mar 10, 2026 | 6,200.00 | 6,330.00 | 6,170.00 | 6,310.00 | 6,310.00 | 5.70% | 149,171 |
| Mar 9, 2026 | 6,210.00 | 6,210.00 | 5,960.00 | 5,970.00 | 5,970.00 | -6.43% | 295,555 |
| Mar 6, 2026 | 6,330.00 | 6,470.00 | 6,170.00 | 6,380.00 | 6,380.00 | 0.16% | 204,755 |
| Mar 5, 2026 | 6,490.00 | 6,580.00 | 6,200.00 | 6,370.00 | 6,370.00 | 4.43% | 225,589 |
| 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 |