Trinity Airways Co., Ltd. (KRX:091810)
South Korea
· Delayed Price · Currency is KRW 941.00
-10.00 (-1.05%)
Apr 29, 2026, 3:30 PM KST
Trinity Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 975.00 | 975.00 | 955.00 | 958.00 | - | -1.74% | 531,190 |
| Apr 27, 2026 | 986.00 | 995.00 | 972.00 | 975.00 | 975.00 | -1.12% | 924,602 |
| Apr 24, 2026 | 971.00 | 992.00 | 965.00 | 986.00 | 986.00 | 1.23% | 970,632 |
| Apr 23, 2026 | 1,001.00 | 1,010.00 | 960.00 | 974.00 | 974.00 | -2.31% | 2,145,696 |
| Apr 22, 2026 | 1,018.00 | 1,020.00 | 985.00 | 997.00 | 997.00 | -2.25% | 1,587,911 |
| Apr 21, 2026 | 1,007.00 | 1,032.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.29% | 1,406,905 |
| Apr 20, 2026 | 1,017.00 | 1,018.00 | 990.00 | 1,007.00 | 1,007.00 | -0.98% | 1,084,157 |
| Apr 17, 2026 | 1,017.00 | 1,019.00 | 980.00 | 1,017.00 | 1,017.00 | 1.40% | 2,070,058 |
| Apr 16, 2026 | 967.00 | 1,004.00 | 920.00 | 1,003.00 | 1,003.00 | 5.80% | 3,823,307 |
| Apr 15, 2026 | 926.00 | 959.00 | 926.00 | 948.00 | 948.00 | 2.38% | 1,711,633 |
| Apr 14, 2026 | 920.00 | 928.00 | 908.00 | 926.00 | 926.00 | 1.76% | 1,074,924 |
| Apr 13, 2026 | 930.00 | 930.00 | 907.00 | 910.00 | 910.00 | -3.70% | 1,519,386 |
| Apr 10, 2026 | 922.00 | 961.00 | 922.00 | 945.00 | 945.00 | 2.49% | 2,526,731 |
| Apr 9, 2026 | 918.00 | 922.00 | 866.00 | 922.00 | 922.00 | 0.22% | 2,605,785 |
| Apr 8, 2026 | 918.00 | 925.00 | 862.00 | 920.00 | 920.00 | 7.35% | 4,282,979 |
| Apr 7, 2026 | 868.00 | 891.00 | 847.00 | 857.00 | 857.00 | -1.04% | 1,449,319 |
| Apr 6, 2026 | 851.00 | 869.00 | 825.00 | 866.00 | 866.00 | 1.52% | 1,431,848 |
| Apr 3, 2026 | 838.00 | 857.00 | 838.00 | 853.00 | 853.00 | 2.77% | 1,468,405 |
| Apr 2, 2026 | 895.00 | 922.00 | 814.00 | 830.00 | 830.00 | -7.37% | 5,672,406 |
| Apr 1, 2026 | 869.00 | 921.00 | 857.00 | 896.00 | 896.00 | 6.16% | 5,558,812 |
| Mar 31, 2026 | 919.00 | 920.00 | 843.00 | 844.00 | 844.00 | -21.85% | 16,028,483 |
| Mar 30, 2026 | 1,074.00 | 1,107.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.00% | 720,533 |
| Mar 27, 2026 | 1,090.00 | 1,125.00 | 1,077.00 | 1,125.00 | 1,125.00 | 2.37% | 576,548 |
| Mar 26, 2026 | 1,170.00 | 1,175.00 | 1,098.00 | 1,099.00 | 1,099.00 | -6.07% | 961,846 |
| Mar 25, 2026 | 1,140.00 | 1,180.00 | 1,125.00 | 1,170.00 | 1,170.00 | 4.37% | 1,107,627 |
| Mar 24, 2026 | 1,126.00 | 1,147.00 | 1,113.00 | 1,121.00 | 1,121.00 | 1.36% | 657,548 |
| Mar 23, 2026 | 1,137.00 | 1,137.00 | 1,075.00 | 1,106.00 | 1,106.00 | -2.98% | 499,470 |
| Mar 20, 2026 | 1,081.00 | 1,152.00 | 1,081.00 | 1,140.00 | 1,140.00 | 5.46% | 969,711 |
| Mar 19, 2026 | 1,121.00 | 1,122.00 | 1,073.00 | 1,081.00 | 1,081.00 | -3.57% | 982,614 |
| Mar 18, 2026 | 1,125.00 | 1,145.00 | 1,117.00 | 1,121.00 | 1,121.00 | 0.36% | 706,189 |
| Mar 17, 2026 | 1,145.00 | 1,160.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.41% | 849,278 |
| Mar 16, 2026 | 1,100.00 | 1,152.00 | 1,100.00 | 1,133.00 | 1,133.00 | 0.89% | 699,156 |
| Mar 13, 2026 | 1,115.00 | 1,134.00 | 1,091.00 | 1,123.00 | 1,123.00 | -0.35% | 667,490 |
| Mar 12, 2026 | 1,114.00 | 1,135.00 | 1,098.00 | 1,127.00 | 1,127.00 | 1.17% | 811,750 |
| Mar 11, 2026 | 1,141.00 | 1,146.00 | 1,108.00 | 1,114.00 | 1,114.00 | -1.85% | 1,339,551 |
| Mar 10, 2026 | 1,101.00 | 1,147.00 | 1,101.00 | 1,135.00 | 1,135.00 | 5.88% | 849,197 |
| Mar 9, 2026 | 1,185.00 | 1,187.00 | 1,039.00 | 1,072.00 | 1,072.00 | -9.84% | 3,616,016 |
| Mar 6, 2026 | 1,209.00 | 1,231.00 | 1,174.00 | 1,189.00 | 1,189.00 | -1.65% | 536,855 |
| Mar 5, 2026 | 1,175.00 | 1,255.00 | 1,175.00 | 1,209.00 | 1,209.00 | 4.40% | 663,546 |
| Mar 4, 2026 | 1,244.00 | 1,264.00 | 1,153.00 | 1,158.00 | 1,158.00 | -9.67% | 1,299,954 |
| Mar 3, 2026 | 1,285.00 | 1,296.00 | 1,245.00 | 1,282.00 | 1,282.00 | -4.11% | 1,213,268 |
| Feb 27, 2026 | 1,347.00 | 1,355.00 | 1,330.00 | 1,337.00 | 1,337.00 | -0.67% | 589,396 |
| Feb 26, 2026 | 1,390.00 | 1,405.00 | 1,338.00 | 1,346.00 | 1,346.00 | -2.60% | 1,156,954 |
| Feb 25, 2026 | 1,400.00 | 1,435.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.29% | 1,604,366 |
| Feb 24, 2026 | 1,405.00 | 1,410.00 | 1,378.00 | 1,400.00 | 1,400.00 | -0.21% | 542,999 |
| Feb 23, 2026 | 1,350.00 | 1,421.00 | 1,347.00 | 1,403.00 | 1,403.00 | 4.08% | 1,341,237 |
| Feb 20, 2026 | 1,399.00 | 1,400.00 | 1,331.00 | 1,348.00 | 1,348.00 | -3.65% | 1,637,907 |
| Feb 19, 2026 | 1,442.00 | 1,447.00 | 1,380.00 | 1,399.00 | 1,399.00 | -2.98% | 870,867 |
| Feb 13, 2026 | 1,475.00 | 1,475.00 | 1,440.00 | 1,442.00 | 1,442.00 | -2.24% | 566,976 |
| Feb 12, 2026 | 1,521.00 | 1,522.00 | 1,473.00 | 1,475.00 | 1,475.00 | -2.83% | 661,571 |
| Feb 11, 2026 | 1,566.00 | 1,569.00 | 1,479.00 | 1,518.00 | 1,518.00 | -1.43% | 986,935 |
| Feb 10, 2026 | 1,433.00 | 1,566.00 | 1,433.00 | 1,540.00 | 1,540.00 | 7.69% | 2,372,332 |
| Feb 9, 2026 | 1,373.00 | 1,452.00 | 1,373.00 | 1,430.00 | 1,430.00 | 4.38% | 852,869 |
| Feb 6, 2026 | 1,408.00 | 1,418.00 | 1,334.00 | 1,370.00 | 1,370.00 | -2.70% | 449,350 |
| Feb 5, 2026 | 1,387.00 | 1,440.00 | 1,376.00 | 1,408.00 | 1,408.00 | 1.51% | 780,857 |
| Feb 4, 2026 | 1,376.00 | 1,391.00 | 1,363.00 | 1,387.00 | 1,387.00 | 0.73% | 523,055 |
| Feb 3, 2026 | 1,354.00 | 1,379.00 | 1,344.00 | 1,377.00 | 1,377.00 | 2.23% | 390,028 |
| Feb 2, 2026 | 1,387.00 | 1,389.00 | 1,335.00 | 1,347.00 | 1,347.00 | -2.88% | 775,583 |
| Jan 30, 2026 | 1,427.00 | 1,427.00 | 1,370.00 | 1,387.00 | 1,387.00 | -2.87% | 1,160,317 |
| Jan 29, 2026 | 1,425.00 | 1,432.00 | 1,375.00 | 1,428.00 | 1,428.00 | 0.21% | 809,856 |
| Jan 28, 2026 | 1,491.00 | 1,491.00 | 1,421.00 | 1,425.00 | 1,425.00 | -6.31% | 1,064,635 |
| Jan 27, 2026 | 1,500.00 | 1,557.00 | 1,490.00 | 1,521.00 | 1,461.48 | 0.86% | 961,907 |
| Jan 26, 2026 | 1,484.00 | 1,510.00 | 1,474.00 | 1,508.00 | 1,448.99 | 1.62% | 713,717 |
| Jan 23, 2026 | 1,484.00 | 1,490.00 | 1,441.00 | 1,484.00 | 1,425.93 | - | 435,870 |
| Jan 22, 2026 | 1,484.00 | 1,510.00 | 1,470.00 | 1,484.00 | 1,425.93 | - | 525,077 |
| Jan 21, 2026 | 1,557.00 | 1,557.00 | 1,459.00 | 1,484.00 | 1,425.93 | -4.93% | 801,609 |
| Jan 20, 2026 | 1,495.00 | 1,579.00 | 1,495.00 | 1,561.00 | 1,499.92 | 3.72% | 760,560 |
| Jan 19, 2026 | 1,530.00 | 1,531.00 | 1,486.00 | 1,505.00 | 1,446.11 | -1.12% | 559,634 |
| Jan 16, 2026 | 1,513.00 | 1,578.00 | 1,485.00 | 1,522.00 | 1,462.44 | 1.20% | 1,002,643 |
| Jan 15, 2026 | 1,456.00 | 1,529.00 | 1,450.00 | 1,504.00 | 1,445.15 | 3.37% | 1,077,591 |
| Jan 14, 2026 | 1,473.00 | 1,491.00 | 1,448.00 | 1,455.00 | 1,398.07 | - | 496,392 |
| Jan 13, 2026 | 1,422.00 | 1,457.00 | 1,401.00 | 1,455.00 | 1,398.07 | 2.32% | 624,715 |
| Jan 12, 2026 | 1,346.00 | 1,424.00 | 1,346.00 | 1,422.00 | 1,366.36 | 5.72% | 861,168 |
| Jan 9, 2026 | 1,319.00 | 1,352.00 | 1,319.00 | 1,345.00 | 1,292.37 | 2.91% | 584,834 |
| Jan 8, 2026 | 1,420.00 | 1,420.00 | 1,305.00 | 1,307.00 | 1,255.86 | -7.96% | 2,137,884 |
| Jan 7, 2026 | 1,447.00 | 1,468.00 | 1,411.00 | 1,420.00 | 1,364.44 | -1.80% | 574,917 |
| Jan 6, 2026 | 1,441.00 | 1,456.00 | 1,420.00 | 1,446.00 | 1,389.42 | 0.35% | 438,307 |
| Jan 5, 2026 | 1,500.00 | 1,531.00 | 1,431.00 | 1,441.00 | 1,384.61 | -2.96% | 634,198 |
| Jan 2, 2026 | 1,450.00 | 1,485.00 | 1,423.00 | 1,485.00 | 1,426.89 | 2.41% | 368,997 |
| Dec 30, 2025 | 1,460.00 | 1,464.00 | 1,447.00 | 1,450.00 | 1,393.26 | - | 244,707 |
| Dec 29, 2025 | 1,434.00 | 1,461.00 | 1,401.00 | 1,450.00 | 1,393.26 | 1.12% | 335,499 |
| Dec 26, 2025 | 1,480.00 | 1,533.00 | 1,434.00 | 1,434.00 | 1,377.89 | -3.11% | 667,669 |
| Dec 24, 2025 | 1,430.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,422.09 | 3.57% | 360,099 |
| Dec 23, 2025 | 1,483.00 | 1,483.00 | 1,428.00 | 1,429.00 | 1,373.08 | -3.64% | 328,221 |
| Dec 22, 2025 | 1,424.00 | 1,492.00 | 1,424.00 | 1,483.00 | 1,424.97 | 4.14% | 452,800 |
| Dec 19, 2025 | 1,443.00 | 1,448.00 | 1,396.00 | 1,424.00 | 1,368.28 | -1.25% | 643,898 |
| Dec 18, 2025 | 1,479.00 | 1,479.00 | 1,442.00 | 1,442.00 | 1,385.57 | -2.57% | 460,614 |
| Dec 17, 2025 | 1,518.00 | 1,518.00 | 1,477.00 | 1,480.00 | 1,422.09 | -1.86% | 545,074 |
| Dec 16, 2025 | 1,521.00 | 1,527.00 | 1,507.00 | 1,508.00 | 1,448.99 | -0.85% | 271,460 |
| Dec 15, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,521.00 | 1,461.48 | -0.78% | 456,478 |
| Dec 12, 2025 | 1,560.00 | 1,574.00 | 1,516.00 | 1,533.00 | 1,473.01 | -1.86% | 864,089 |
| Dec 11, 2025 | 1,562.00 | 1,625.00 | 1,562.00 | 1,562.00 | 1,500.88 | -0.19% | 541,926 |
| Dec 10, 2025 | 1,566.00 | 1,575.00 | 1,560.00 | 1,565.00 | 1,503.76 | -0.32% | 160,430 |
| Dec 9, 2025 | 1,589.00 | 1,589.00 | 1,547.00 | 1,570.00 | 1,508.57 | 0.19% | 268,202 |
| Dec 8, 2025 | 1,568.00 | 1,724.00 | 1,547.00 | 1,567.00 | 1,505.68 | -0.06% | 1,382,619 |
| Dec 5, 2025 | 1,585.00 | 1,588.00 | 1,568.00 | 1,568.00 | 1,506.64 | -0.57% | 330,025 |
| Dec 4, 2025 | 1,584.00 | 1,595.00 | 1,574.00 | 1,577.00 | 1,515.29 | -0.50% | 357,174 |
| Dec 3, 2025 | 1,600.00 | 1,605.00 | 1,583.00 | 1,585.00 | 1,522.98 | -0.31% | 260,760 |
| Dec 2, 2025 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,527.78 | -0.63% | 426,899 |
| Dec 1, 2025 | 1,587.00 | 1,607.00 | 1,580.00 | 1,600.00 | 1,537.39 | 0.82% | 288,612 |