Jin Air Co., Ltd. (KRX:272450)
South Korea · Delayed Price · Currency is KRW 6,080.00
-130.00 (-2.09%)
Last updated: May 27, 2026, 2:21 PM KST
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6,130.00 | 6,190.00 | 6,050.00 | 6,110.00 | - | -1.61% | 80,139 |
| May 26, 2026 | 6,340.00 | 6,530.00 | 6,080.00 | 6,210.00 | 6,210.00 | -0.16% | 244,467 |
| May 22, 2026 | 6,080.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,220.00 | 2.64% | 219,117 |
| May 21, 2026 | 5,870.00 | 6,070.00 | 5,860.00 | 6,060.00 | 6,060.00 | 5.03% | 325,895 |
| May 20, 2026 | 6,070.00 | 6,920.00 | 5,770.00 | 5,770.00 | 5,770.00 | -4.94% | 1,965,028 |
| May 19, 2026 | 6,080.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.16% | 105,175 |
| May 18, 2026 | 6,120.00 | 6,130.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.49% | 145,299 |
| 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 |
| May 12, 2026 | 6,260.00 | 6,300.00 | 6,140.00 | 6,150.00 | 6,150.00 | -2.38% | 253,544 |
| May 11, 2026 | 6,600.00 | 6,600.00 | 6,270.00 | 6,300.00 | 6,300.00 | -4.55% | 261,453 |
| May 8, 2026 | 6,550.00 | 6,670.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.30% | 268,023 |
| May 7, 2026 | 6,310.00 | 6,630.00 | 6,270.00 | 6,580.00 | 6,580.00 | 6.65% | 552,925 |
| May 6, 2026 | 6,310.00 | 6,360.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.06% | 204,922 |
| May 4, 2026 | 6,290.00 | 6,430.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0.32% | 189,591 |
| Apr 30, 2026 | 6,450.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 148,754 |
| 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% | 108,481 |
| 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% | 108,177 |
| Apr 23, 2026 | 6,580.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.98% | 105,825 |
| 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% | 88,874 |
| 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% | 123,109 |
| 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% | 48,251 |
| Apr 13, 2026 | 6,490.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,410.00 | -2.14% | 78,684 |
| Apr 10, 2026 | 6,420.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.92% | 158,102 |
| 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% | 308,991 |
| Apr 7, 2026 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | - | 54,470 |
| Apr 6, 2026 | 6,100.00 | 6,280.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.49% | 51,410 |
| 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% | 120,107 |
| Apr 1, 2026 | 6,210.00 | 6,420.00 | 6,130.00 | 6,310.00 | 6,310.00 | 4.13% | 103,888 |
| Mar 31, 2026 | 6,170.00 | 6,200.00 | 6,010.00 | 6,060.00 | 6,060.00 | -1.78% | 93,445 |
| Mar 30, 2026 | 6,270.00 | 6,270.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.37% | 68,091 |
| Mar 27, 2026 | 6,270.00 | 6,400.00 | 6,110.00 | 6,320.00 | 6,320.00 | 0.16% | 140,143 |
| Mar 26, 2026 | 6,420.00 | 6,440.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.71% | 75,981 |
| Mar 25, 2026 | 6,310.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,420.00 | 1.74% | 124,765 |
| Mar 24, 2026 | 6,350.00 | 6,380.00 | 6,130.00 | 6,310.00 | 6,310.00 | 1.94% | 74,080 |
| Mar 23, 2026 | 6,300.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | -4.77% | 231,270 |
| Mar 20, 2026 | 6,250.00 | 6,540.00 | 6,250.00 | 6,500.00 | 6,500.00 | 4.50% | 170,274 |
| Mar 19, 2026 | 6,460.00 | 6,460.00 | 6,210.00 | 6,220.00 | 6,220.00 | -3.86% | 164,160 |
| Mar 18, 2026 | 6,530.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.31% | 158,126 |
| Mar 17, 2026 | 6,390.00 | 6,530.00 | 6,370.00 | 6,490.00 | 6,490.00 | 2.37% | 78,833 |
| Mar 16, 2026 | 6,500.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,340.00 | -2.46% | 255,147 |