Trinity Airways 091810
KRX · South Korea · Transportation
KRW 2,580.00-5.00 (-0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,585.00 | -0.77% | KRW 2,605.00 | KRW 2,650.00 | KRW 2,580.00 | 48.15K |
| 2026-09-29 | KRW 2,605.00 | -1.88% | KRW 2,655.00 | KRW 2,670.00 | KRW 2,590.00 | 38.06K |
| 2026-09-28 | KRW 2,655.00 | +2.71% | KRW 2,635.00 | KRW 2,690.00 | KRW 2,550.00 | 65.72K |
| 2026-09-23 | KRW 2,585.00 | -0.58% | KRW 2,635.00 | KRW 2,665.00 | KRW 2,500.00 | 54.55K |
| 2026-09-22 | KRW 2,600.00 | +1.96% | KRW 2,550.00 | KRW 2,630.00 | KRW 2,505.00 | 75.73K |
| 2026-09-21 | KRW 2,550.00 | -2.30% | KRW 2,605.00 | KRW 2,625.00 | KRW 2,540.00 | 108.84K |
| 2026-09-18 | KRW 2,610.00 | -0.76% | KRW 2,655.00 | KRW 2,660.00 | KRW 2,610.00 | 44.74K |
| 2026-09-17 | KRW 2,630.00 | -1.31% | KRW 2,675.00 | KRW 2,710.00 | KRW 2,630.00 | 62.75K |
| 2026-09-16 | KRW 2,665.00 | -1.84% | KRW 2,690.00 | KRW 2,755.00 | KRW 2,660.00 | 48.10K |
| 2026-09-15 | KRW 2,715.00 | +0.18% | KRW 2,740.00 | KRW 2,800.00 | KRW 2,710.00 | 40.35K |
| 2026-09-14 | KRW 2,710.00 | -0.37% | KRW 2,720.00 | KRW 2,810.00 | KRW 2,675.00 | 67.83K |
| 2026-09-11 | KRW 2,720.00 | -0.37% | KRW 2,730.00 | KRW 2,750.00 | KRW 2,700.00 | 32.15K |
| 2026-09-10 | KRW 2,730.00 | -0.73% | KRW 2,750.00 | KRW 2,775.00 | KRW 2,700.00 | 78.14K |
| 2026-09-09 | KRW 2,750.00 | -0.72% | KRW 2,770.00 | KRW 2,815.00 | KRW 2,735.00 | 60.82K |
| 2026-09-08 | KRW 2,770.00 | 0.00% | KRW 2,775.00 | KRW 2,805.00 | KRW 2,745.00 | 95.69K |
| 2026-09-07 | KRW 2,770.00 | -1.07% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,745.00 | 84.57K |
| 2026-09-04 | KRW 2,800.00 | +0.90% | KRW 2,820.00 | KRW 2,840.00 | KRW 2,775.00 | 56.33K |
| 2026-09-03 | KRW 2,775.00 | 0.00% | KRW 2,820.00 | KRW 2,845.00 | KRW 2,775.00 | 72.92K |
| 2026-09-02 | KRW 2,775.00 | -1.60% | KRW 2,820.00 | KRW 2,965.00 | KRW 2,760.00 | 120.24K |
| 2026-09-01 | KRW 2,820.00 | -5.84% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,775.00 | 219.75K |
| 2026-08-31 | KRW 2,995.00 | -4.31% | KRW 3,235.00 | KRW 3,295.00 | KRW 2,940.00 | 209.80K |
| 2026-08-28 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-27 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-26 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-25 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-24 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-21 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-20 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-19 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-18 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-14 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-13 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-12 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-11 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-10 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-07 | KRW 3,130.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,130.00 | 0 |
| 2026-08-06 | KRW 3,130.00 | -1.42% | KRW 3,190.00 | KRW 3,245.00 | KRW 3,095.00 | 102.27K |
| 2026-08-05 | KRW 3,175.00 | +4.79% | KRW 3,085.00 | KRW 3,235.00 | KRW 3,080.00 | 129.70K |
| 2026-08-04 | KRW 3,030.00 | +6.32% | KRW 2,855.00 | KRW 3,045.00 | KRW 2,855.00 | 117.80K |
| 2026-08-03 | KRW 2,850.00 | +2.15% | KRW 2,790.00 | KRW 2,950.00 | KRW 2,785.00 | 111.49K |
| 2026-07-31 | KRW 2,790.00 | +2.76% | KRW 2,770.00 | KRW 2,845.00 | KRW 2,585.00 | 79.09K |
| 2026-07-30 | KRW 2,715.00 | +2.45% | KRW 2,525.00 | KRW 2,775.00 | KRW 2,525.00 | 48.82K |
| 2026-07-29 | KRW 2,650.00 | -4.16% | KRW 2,785.00 | KRW 2,825.00 | KRW 2,465.00 | 236.82K |
| 2026-07-28 | KRW 2,765.00 | -3.99% | KRW 2,880.00 | KRW 2,900.00 | KRW 2,740.00 | 107.16K |
| 2026-07-27 | KRW 2,880.00 | +0.35% | KRW 2,870.00 | KRW 3,025.00 | KRW 2,870.00 | 63.76K |
| 2026-07-24 | KRW 2,870.00 | -4.33% | KRW 2,980.00 | KRW 3,025.00 | KRW 2,865.00 | 68.04K |
| 2026-07-23 | KRW 3,000.00 | +7.53% | KRW 2,790.00 | KRW 3,000.00 | KRW 2,785.00 | 129.27K |
| 2026-07-22 | KRW 2,790.00 | -2.79% | KRW 2,870.00 | KRW 2,920.00 | KRW 2,775.00 | 148.45K |
| 2026-07-21 | KRW 2,870.00 | -3.20% | KRW 2,900.00 | KRW 2,960.00 | KRW 2,845.00 | 123.41K |
| 2026-07-20 | KRW 2,965.00 | -2.31% | KRW 3,010.00 | KRW 3,030.00 | KRW 2,895.00 | 170.41K |
| 2026-07-16 | KRW 3,035.00 | -3.19% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,035.00 | 120.07K |
| 2026-07-15 | KRW 3,135.00 | +0.48% | KRW 3,125.00 | KRW 3,245.00 | KRW 3,125.00 | 89.49K |
| 2026-07-14 | KRW 3,120.00 | -2.65% | KRW 3,175.00 | KRW 3,200.00 | KRW 3,060.00 | 116.13K |
| 2026-07-13 | KRW 3,205.00 | 0.00% | KRW 3,300.00 | KRW 3,345.00 | KRW 3,165.00 | 140.18K |
| 2026-07-10 | KRW 3,205.00 | +2.40% | KRW 3,135.00 | KRW 3,320.00 | KRW 3,135.00 | 347.56K |
| 2026-07-09 | KRW 3,130.00 | -7.94% | KRW 3,400.00 | KRW 3,425.00 | KRW 3,060.00 | 405.80K |
| 2026-07-08 | KRW 3,400.00 | -3.13% | KRW 3,510.00 | KRW 3,555.00 | KRW 3,325.00 | 139.01K |
| 2026-07-07 | KRW 3,510.00 | +0.29% | KRW 3,470.00 | KRW 3,600.00 | KRW 3,450.00 | 97.79K |
| 2026-07-06 | KRW 3,500.00 | -1.96% | KRW 3,600.00 | KRW 3,620.00 | KRW 3,455.00 | 220.69K |
| 2026-07-03 | KRW 3,570.00 | -2.19% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,520.00 | 169.39K |
| 2026-07-02 | KRW 3,650.00 | -3.18% | KRW 3,770.00 | KRW 3,825.00 | KRW 3,650.00 | 190.35K |
| 2026-07-01 | KRW 3,770.00 | +1.62% | KRW 3,710.00 | KRW 3,820.00 | KRW 3,675.00 | 105.06K |
| 2026-06-30 | KRW 3,710.00 | -4.99% | KRW 3,900.00 | KRW 3,970.00 | KRW 3,705.00 | 121.77K |
| 2026-06-29 | KRW 3,905.00 | +4.41% | KRW 3,740.00 | KRW 3,935.00 | KRW 3,740.00 | 96.39K |
| 2026-06-26 | KRW 3,740.00 | -5.44% | KRW 3,950.00 | KRW 3,955.00 | KRW 3,680.00 | 179.05K |
| 2026-06-25 | KRW 3,955.00 | +2.73% | KRW 3,995.00 | KRW 4,075.00 | KRW 3,905.00 | 150.39K |
| 2026-06-24 | KRW 3,850.00 | +4.48% | KRW 3,685.00 | KRW 3,995.00 | KRW 3,685.00 | 226.52K |
| 2026-06-23 | KRW 3,685.00 | -1.99% | KRW 3,795.00 | KRW 3,925.00 | KRW 3,655.00 | 269.13K |
| 2026-06-22 | KRW 3,760.00 | -6.23% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,725.00 | 311.95K |
| 2026-06-19 | KRW 4,010.00 | -6.85% | KRW 4,305.00 | KRW 4,370.00 | KRW 3,990.00 | 316.59K |
| 2026-06-18 | KRW 4,305.00 | -4.65% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,290.00 | 221.59K |
| 2026-06-17 | KRW 4,515.00 | -1.31% | KRW 4,575.00 | KRW 4,705.00 | KRW 4,505.00 | 219.95K |
| 2026-06-16 | KRW 4,575.00 | +2.35% | KRW 4,500.00 | KRW 4,645.00 | KRW 4,430.00 | 354.04K |
| 2026-06-15 | KRW 4,470.00 | +13.31% | KRW 4,120.00 | KRW 4,980.00 | KRW 4,050.00 | 2.63M |
| 2026-06-12 | KRW 3,945.00 | +6.62% | KRW 3,750.00 | KRW 4,045.00 | KRW 3,750.00 | 254.31K |
| 2026-06-11 | KRW 3,700.00 | -3.01% | KRW 3,805.00 | KRW 3,825.00 | KRW 3,650.00 | 177.51K |
| 2026-06-10 | KRW 3,815.00 | +0.39% | KRW 3,805.00 | KRW 3,850.00 | KRW 3,725.00 | 10 |
| 2026-06-09 | KRW 3,800.00 | +1.33% | KRW 3,750.00 | KRW 3,860.00 | KRW 3,750.00 | 115.73K |
| 2026-06-08 | KRW 3,750.00 | -6.02% | KRW 3,885.00 | KRW 3,905.00 | KRW 3,715.00 | 295.27K |
| 2026-06-05 | KRW 3,990.00 | +1.79% | KRW 3,915.00 | KRW 4,160.00 | KRW 3,825.00 | 286.84K |
| 2026-06-04 | KRW 3,920.00 | -2.00% | KRW 4,000.00 | KRW 4,025.00 | KRW 3,880.00 | 209.64K |
| 2026-06-02 | KRW 4,000.00 | -3.38% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,980.00 | 344.79K |
| 2026-06-01 | KRW 4,140.00 | -5.37% | KRW 4,375.00 | KRW 4,380.00 | KRW 4,115.00 | 402.33K |
| 2026-05-29 | KRW 4,375.00 | -2.02% | KRW 4,465.00 | KRW 4,495.00 | KRW 4,300.00 | 182.14K |
| 2026-05-28 | KRW 4,465.00 | 0.00% | KRW 4,465.00 | KRW 4,510.00 | KRW 4,350.00 | 173.37K |
| 2026-05-27 | KRW 4,465.00 | -1.54% | KRW 4,475.00 | KRW 4,525.00 | KRW 4,360.00 | 283.79K |
| 2026-05-26 | KRW 4,535.00 | -2.79% | KRW 4,795.00 | KRW 4,900.00 | KRW 4,485.00 | 450.29K |
| 2026-05-22 | KRW 4,665.00 | +3.09% | KRW 4,600.00 | KRW 4,725.00 | KRW 4,525.00 | 290.18K |
| 2026-05-21 | KRW 4,525.00 | +9.43% | KRW 4,250.00 | KRW 4,700.00 | KRW 4,245.00 | 831.81K |
| 2026-05-20 | KRW 4,135.00 | -2.59% | KRW 4,225.00 | KRW 4,320.00 | KRW 4,070.00 | 326.08K |