Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,130.00
+420.00 (7.36%)
Nov 5, 2026, 3:30 PM KST
Jin Air Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,000.00 | 6,290.00 | 5,920.00 | 6,130.00 | 6,130.00 | 7.36% | 522,335 |
| Nov 4, 2026 | 5,620.00 | 5,820.00 | 5,490.00 | 5,710.00 | 5,710.00 | 1.96% | 214,729 |
| Nov 3, 2026 | 5,780.00 | 6,700.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.54% | 1,563,637 |
| Nov 2, 2026 | 5,500.00 | 5,590.00 | 5,360.00 | 5,570.00 | 5,570.00 | 4.70% | 43,249 |
| Oct 30, 2026 | 5,440.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.66% | 28,394 |
| Oct 29, 2026 | 5,490.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.28% | 40,975 |
| Oct 28, 2026 | 5,350.00 | 5,530.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 36,575 |
| Oct 27, 2026 | 5,340.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.93% | 30,670 |
| Oct 26, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.83% | 62,541 |
| Oct 23, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,450.00 | 5,450.00 | -4.39% | 161,407 |
| Oct 22, 2026 | 5,820.00 | 5,820.00 | 5,640.00 | 5,700.00 | 5,700.00 | -0.35% | 26,514 |
| Oct 21, 2026 | 5,740.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,720.00 | -0.17% | 35,998 |
| Oct 20, 2026 | 5,990.00 | 6,020.00 | 5,710.00 | 5,730.00 | 5,730.00 | -4.34% | 86,364 |
| Oct 19, 2026 | 5,960.00 | 6,000.00 | 5,840.00 | 5,990.00 | 5,990.00 | 0.67% | 81,752 |
| Oct 16, 2026 | 6,230.00 | 6,250.00 | 5,830.00 | 5,950.00 | 5,950.00 | -2.94% | 238,139 |
| Oct 15, 2026 | 5,910.00 | 6,250.00 | 5,900.00 | 6,130.00 | 6,130.00 | 0.33% | 265,948 |
| Oct 14, 2026 | 5,680.00 | 6,620.00 | 5,680.00 | 6,110.00 | 6,110.00 | 7.38% | 813,410 |
| Oct 13, 2026 | 5,640.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | -0.52% | 70,165 |
| Oct 12, 2026 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.38% | 45,823 |
| Oct 8, 2026 | 5,830.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 37,028 |
| Oct 7, 2026 | 5,840.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,830.00 | - | 37,926 |
| Oct 6, 2026 | 5,910.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.68% | 39,293 |
| Oct 2, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | -1.34% | 51,597 |
| Oct 1, 2026 | 5,990.00 | 6,010.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.67% | 53,557 |
| Sep 30, 2026 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.84% | 46,320 |
| Sep 29, 2026 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.83% | 43,665 |
| Sep 28, 2026 | 6,070.00 | 6,160.00 | 5,880.00 | 5,990.00 | 5,990.00 | -0.83% | 68,242 |
| Sep 23, 2026 | 6,070.00 | 6,210.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.34% | 129,919 |
| 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 |