JIN AIR Co., Ltd. 272450
KRX · South Korea · Transportation
KRW 5,950.00-40.00 (-0.67%)
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 5,990.00 | +0.84% | KRW 6,000.00 | KRW 6,080.00 | KRW 5,960.00 | 46.32K |
| 2026-09-29 | KRW 5,940.00 | -0.83% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,890.00 | 43.67K |
| 2026-09-28 | KRW 5,990.00 | -0.83% | KRW 6,070.00 | KRW 6,160.00 | KRW 5,880.00 | 68.24K |
| 2026-09-23 | KRW 6,040.00 | +1.34% | KRW 6,070.00 | KRW 6,210.00 | KRW 5,940.00 |
| 129.92K |
| 2026-09-22 | KRW 5,960.00 | +3.29% | KRW 5,840.00 | KRW 6,070.00 | KRW 5,840.00 | 153.95K |
| 2026-09-21 | KRW 5,770.00 | -0.17% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,680.00 | 34.55K |
| 2026-09-18 | KRW 5,780.00 | -1.70% | KRW 5,930.00 | KRW 5,980.00 | KRW 5,720.00 | 57.74K |
| 2026-09-17 | KRW 5,880.00 | +0.51% | KRW 5,850.00 | KRW 5,900.00 | KRW 5,790.00 | 40.37K |
| 2026-09-16 | KRW 5,850.00 | -1.85% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,740.00 | 72.00K |
| 2026-09-15 | KRW 5,960.00 | -1.97% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,905.00 | 55.84K |
| 2026-09-14 | KRW 6,080.00 | +2.53% | KRW 5,910.00 | KRW 6,180.00 | KRW 5,800.00 | 91.71K |
| 2026-09-11 | KRW 5,930.00 | -3.58% | KRW 5,940.00 | KRW 6,040.00 | KRW 5,930.00 | 129.31K |
| 2026-09-10 | KRW 6,150.00 | 0.00% | KRW 6,120.00 | KRW 6,210.00 | KRW 5,930.00 | 120.53K |
| 2026-09-09 | KRW 6,150.00 | -5.38% | KRW 6,450.00 | KRW 6,480.00 | KRW 6,130.00 | 208.97K |
| 2026-09-08 | KRW 6,500.00 | +5.18% | KRW 6,200.00 | KRW 6,600.00 | KRW 6,200.00 | 322.50K |
| 2026-09-07 | KRW 6,180.00 | +0.65% | KRW 6,170.00 | KRW 6,230.00 | KRW 5,980.00 | 180.24K |
| 2026-09-04 | KRW 6,140.00 | +5.50% | KRW 5,830.00 | KRW 6,190.00 | KRW 5,830.00 | 189.24K |
| 2026-09-03 | KRW 5,820.00 | +1.39% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,750.00 | 83.31K |
| 2026-09-02 | KRW 5,740.00 | -1.03% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,650.00 | 40.86K |
| 2026-09-01 | KRW 5,800.00 | +0.87% | KRW 5,740.00 | KRW 5,830.00 | KRW 5,660.00 | 56.91K |
| 2026-08-31 | KRW 5,750.00 | -2.71% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,700.00 | 44.40K |
| 2026-08-28 | KRW 5,910.00 | +0.17% | KRW 5,850.00 | KRW 5,960.00 | KRW 5,770.00 | 80.59K |
| 2026-08-27 | KRW 5,900.00 | +0.17% | KRW 5,890.00 | KRW 6,000.00 | KRW 5,730.00 | 131.11K |
| 2026-08-26 | KRW 5,890.00 | +3.51% | KRW 5,730.00 | KRW 5,910.00 | KRW 5,640.00 | 175.68K |
| 2026-08-25 | KRW 5,690.00 | -0.52% | KRW 5,720.00 | KRW 5,790.00 | KRW 5,520.00 | 113.33K |
| 2026-08-24 | KRW 5,720.00 | +10.64% | KRW 5,290.00 | KRW 5,790.00 | KRW 5,290.00 | 382.61K |
| 2026-08-21 | KRW 5,170.00 | +0.58% | KRW 5,120.00 | KRW 5,180.00 | KRW 5,060.00 | 30.64K |
| 2026-08-20 | KRW 5,140.00 | +1.78% | KRW 5,060.00 | KRW 5,150.00 | KRW 5,060.00 | 33.07K |
| 2026-08-19 | KRW 5,050.00 | -1.56% | KRW 5,130.00 | KRW 5,130.00 | KRW 5,000.00 | 58.73K |
| 2026-08-18 | KRW 5,130.00 | -3.57% | KRW 5,310.00 | KRW 5,320.00 | KRW 5,100.00 | 70.03K |
| 2026-08-14 | KRW 5,320.00 | +0.57% | KRW 5,320.00 | KRW 5,350.00 | KRW 5,210.00 | 43.81K |
| 2026-08-13 | KRW 5,290.00 | -1.12% | KRW 5,350.00 | KRW 5,420.00 | KRW 5,210.00 | 68.86K |
| 2026-08-12 | KRW 5,350.00 | -0.37% | KRW 5,340.00 | KRW 5,410.00 | KRW 5,330.00 | 35.37K |
| 2026-08-11 | KRW 5,370.00 | -1.83% | KRW 5,430.00 | KRW 5,480.00 | KRW 5,360.00 | 42.97K |
| 2026-08-10 | KRW 5,470.00 | +1.67% | KRW 5,340.00 | KRW 5,470.00 | KRW 5,340.00 | 70.50K |
| 2026-08-07 | KRW 5,380.00 | -1.82% | KRW 5,430.00 | KRW 5,500.00 | KRW 5,300.00 | 63.44K |
| 2026-08-06 | KRW 5,480.00 | +0.18% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,400.00 | 58.21K |
| 2026-08-05 | KRW 5,470.00 | +3.21% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,350.00 | 94.19K |
| 2026-08-04 | KRW 5,300.00 | +0.57% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,220.00 | 53.76K |
| 2026-08-03 | KRW 5,270.00 | +1.35% | KRW 5,250.00 | KRW 5,340.00 | KRW 5,080.00 | 81.20K |
| 2026-07-31 | KRW 5,200.00 | +4.84% | KRW 4,995.00 | KRW 5,250.00 | KRW 4,990.00 | 91.94K |
| 2026-07-30 | KRW 4,960.00 | +3.01% | KRW 4,815.00 | KRW 5,030.00 | KRW 4,815.00 | 90.62K |
| 2026-07-29 | KRW 4,815.00 | -3.70% | KRW 5,050.00 | KRW 5,090.00 | KRW 4,710.00 | 168.55K |
| 2026-07-28 | KRW 5,000.00 | -4.58% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,980.00 | 65.18K |
| 2026-07-27 | KRW 5,240.00 | +2.54% | KRW 5,150.00 | KRW 5,310.00 | KRW 5,110.00 | 57.93K |
| 2026-07-24 | KRW 5,110.00 | -1.16% | KRW 5,130.00 | KRW 5,220.00 | KRW 5,080.00 | 40.73K |
| 2026-07-23 | KRW 5,170.00 | +3.61% | KRW 4,990.00 | KRW 5,180.00 | KRW 4,990.00 | 41.60K |
| 2026-07-22 | KRW 4,990.00 | +0.20% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,980.00 | 36.87K |
| 2026-07-21 | KRW 4,980.00 | +1.22% | KRW 4,905.00 | KRW 5,020.00 | KRW 4,895.00 | 52.49K |
| 2026-07-20 | KRW 4,920.00 | -3.91% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,915.00 | 123.76K |
| 2026-07-16 | KRW 5,120.00 | 0.00% | KRW 5,110.00 | KRW 5,150.00 | KRW 5,020.00 | 60.03K |
| 2026-07-15 | KRW 5,120.00 | +0.79% | KRW 5,160.00 | KRW 5,240.00 | KRW 5,080.00 | 73.21K |
| 2026-07-14 | KRW 5,080.00 | -2.12% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,000.00 | 131.03K |
| 2026-07-13 | KRW 5,190.00 | -4.24% | KRW 5,420.00 | KRW 5,500.00 | KRW 5,190.00 | 126.99K |
| 2026-07-10 | KRW 5,420.00 | +2.46% | KRW 5,350.00 | KRW 5,480.00 | KRW 5,300.00 | 96.26K |
| 2026-07-09 | KRW 5,290.00 | -1.86% | KRW 5,380.00 | KRW 5,440.00 | KRW 5,180.00 | 174.83K |
| 2026-07-08 | KRW 5,390.00 | -4.60% | KRW 5,640.00 | KRW 5,650.00 | KRW 5,290.00 | 194.22K |
| 2026-07-07 | KRW 5,650.00 | -0.53% | KRW 5,680.00 | KRW 5,800.00 | KRW 5,600.00 | 148.61K |
| 2026-07-06 | KRW 5,680.00 | -0.35% | KRW 5,710.00 | KRW 5,750.00 | KRW 5,570.00 | 97.66K |
| 2026-07-03 | KRW 5,700.00 | +0.88% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,550.00 | 126.59K |
| 2026-07-02 | KRW 5,650.00 | -1.22% | KRW 5,650.00 | KRW 5,860.00 | KRW 5,590.00 | 207.31K |
| 2026-07-01 | KRW 5,720.00 | +0.88% | KRW 5,670.00 | KRW 5,790.00 | KRW 5,610.00 | 67.81K |
| 2026-06-30 | KRW 5,670.00 | -3.24% | KRW 5,880.00 | KRW 5,940.00 | KRW 5,620.00 | 106.45K |
| 2026-06-29 | KRW 5,860.00 | +3.53% | KRW 5,560.00 | KRW 5,890.00 | KRW 5,560.00 | 102.20K |
| 2026-06-26 | KRW 5,660.00 | -4.87% | KRW 5,910.00 | KRW 5,920.00 | KRW 5,560.00 | 156.43K |
| 2026-06-25 | KRW 5,950.00 | +4.02% | KRW 5,910.00 | KRW 6,050.00 | KRW 5,820.00 | 141.43K |
| 2026-06-24 | KRW 5,720.00 | +1.96% | KRW 5,620.00 | KRW 5,780.00 | KRW 5,550.00 | 146.30K |
| 2026-06-23 | KRW 5,610.00 | -3.28% | KRW 5,730.00 | KRW 5,910.00 | KRW 5,600.00 | 204.28K |
| 2026-06-22 | KRW 5,800.00 | -4.13% | KRW 5,880.00 | KRW 6,000.00 | KRW 5,760.00 | 129.25K |
| 2026-06-19 | KRW 6,050.00 | 0.00% | KRW 6,050.00 | KRW 6,210.00 | KRW 5,900.00 | 233.34K |
| 2026-06-18 | KRW 6,050.00 | -3.51% | KRW 6,350.00 | KRW 6,430.00 | KRW 6,040.00 | 266.05K |
| 2026-06-17 | KRW 6,270.00 | +2.96% | KRW 6,240.00 | KRW 6,340.00 | KRW 6,140.00 | 244.68K |
| 2026-06-16 | KRW 6,090.00 | -1.77% | KRW 6,220.00 | KRW 6,270.00 | KRW 6,030.00 | 259.74K |
| 2026-06-15 | KRW 6,200.00 | +12.52% | KRW 5,850.00 | KRW 6,860.00 | KRW 5,850.00 | 2.57M |
| 2026-06-12 | KRW 5,510.00 | +4.55% | KRW 5,460.00 | KRW 5,760.00 | KRW 5,460.00 | 242.35K |
| 2026-06-11 | KRW 5,270.00 | -0.94% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,210.00 | 99.63K |
| 2026-06-10 | KRW 5,320.00 | -1.66% | KRW 5,370.00 | KRW 5,470.00 | KRW 5,290.00 | 6 |
| 2026-06-09 | KRW 5,410.00 | +1.88% | KRW 5,260.00 | KRW 5,680.00 | KRW 5,260.00 | 84.32K |
| 2026-06-08 | KRW 5,310.00 | -5.52% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,250.00 | 181.65K |
| 2026-06-05 | KRW 5,620.00 | -0.18% | KRW 5,650.00 | KRW 5,800.00 | KRW 5,610.00 | 161.92K |
| 2026-06-04 | KRW 5,630.00 | -1.23% | KRW 5,700.00 | KRW 5,720.00 | KRW 5,590.00 | 138.99K |
| 2026-06-02 | KRW 5,700.00 | -3.55% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,660.00 | 286.67K |
| 2026-06-01 | KRW 5,910.00 | -3.59% | KRW 6,060.00 | KRW 6,100.00 | KRW 5,840.00 | 248.20K |
| 2026-05-29 | KRW 6,130.00 | 0.00% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,010.00 | 158.54K |
| 2026-05-28 | KRW 6,130.00 | -0.33% | KRW 6,180.00 | KRW 6,190.00 | KRW 5,990.00 | 149.97K |
| 2026-05-27 | KRW 6,150.00 | -0.97% | KRW 6,130.00 | KRW 6,190.00 | KRW 6,050.00 | 168.87K |
| 2026-05-26 | KRW 6,210.00 | -0.16% | KRW 6,340.00 | KRW 6,530.00 | KRW 6,080.00 | 244.58K |
| 2026-05-22 | KRW 6,220.00 | +2.64% | KRW 6,080.00 | KRW 6,290.00 | KRW 6,080.00 | 219.35K |
| 2026-05-21 | KRW 6,060.00 | +5.03% | KRW 5,870.00 | KRW 6,070.00 | KRW 5,860.00 | 326.19K |
| 2026-05-20 | KRW 5,770.00 | -4.94% | KRW 6,070.00 | KRW 6,920.00 | KRW 5,770.00 | 1.97M |