Skip to main content
Jin Air Co., Ltd. (KRX:272450)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,970.00
-410.00 (-6.43%)
Mar 9, 2026, 3:30 PM KST

Jin Air Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,210.006,210.005,960.005,970.005,970.00-6.43%295,555
Mar 6, 20266,330.006,470.006,170.006,380.006,380.000.16%204,755
Mar 5, 20266,490.006,580.006,200.006,370.006,370.004.43%225,589
Mar 4, 20266,550.006,640.006,050.006,100.006,100.00-9.09%489,256
Mar 3, 20266,700.006,900.006,680.006,710.006,710.00-5.09%485,781
Feb 27, 20267,170.007,200.007,070.007,070.007,070.00-1.39%221,278
Feb 26, 20267,500.007,520.007,160.007,170.007,170.00-4.02%346,607
Feb 25, 20267,390.007,630.007,310.007,470.007,470.002.33%449,993
Feb 24, 20267,410.007,470.007,280.007,300.007,300.00-1.35%206,369
Feb 23, 20267,130.007,470.007,130.007,400.007,400.003.79%364,399
Feb 20, 20267,170.007,210.007,090.007,130.007,130.00-0.97%160,894
Feb 19, 20267,290.007,330.007,150.007,200.007,200.00-0.55%219,580
Feb 13, 20267,170.007,370.007,150.007,240.007,240.00-0.14%161,273
Feb 12, 20267,330.007,350.007,230.007,250.007,250.00-0.82%179,859
Feb 11, 20267,400.007,440.007,200.007,310.007,310.00-0.14%228,166
Feb 10, 20267,110.007,500.007,110.007,320.007,320.003.24%588,041
Feb 9, 20267,040.007,150.006,920.007,090.007,090.002.75%373,645
Feb 6, 20267,000.007,010.006,730.006,900.006,900.00-1.57%220,621
Feb 5, 20266,930.007,090.006,900.007,010.007,010.001.45%453,344
Feb 4, 20266,650.006,920.006,640.006,910.006,910.003.13%175,276
Feb 3, 20266,700.006,700.006,600.006,700.006,700.001.82%120,964
Feb 2, 20266,780.006,780.006,550.006,580.006,580.00-2.95%323,397
Jan 30, 20266,890.006,890.006,700.006,780.006,780.00-1.45%274,213
Jan 29, 20266,850.006,920.006,750.006,880.006,880.00-175,843
Jan 28, 20266,910.006,950.006,830.006,880.006,880.00-0.43%177,284
Jan 27, 20266,930.007,000.006,830.006,910.006,910.00-0.29%208,157
Jan 26, 20266,990.007,070.006,890.006,930.006,930.00-0.86%149,666
Jan 23, 20267,010.007,010.006,840.006,990.006,990.000.29%155,972
Jan 22, 20266,970.007,000.006,870.006,970.006,970.001.75%137,472
Jan 21, 20267,020.007,020.006,750.006,850.006,850.00-2.56%186,739
Jan 20, 20267,010.007,060.006,910.007,030.007,030.00-0.28%157,924
Jan 19, 20267,170.007,210.007,010.007,050.007,050.00-212,509
Jan 16, 20266,750.007,140.006,750.007,050.007,050.004.44%520,217
Jan 15, 20266,680.006,830.006,630.006,750.006,750.002.12%159,287
Jan 14, 20266,600.006,680.006,530.006,610.006,610.000.61%108,810
Jan 13, 20266,630.006,680.006,560.006,570.006,570.00-0.76%131,414
Jan 12, 20266,690.006,720.006,610.006,620.006,620.00-1.05%94,131
Jan 9, 20266,680.006,750.006,670.006,690.006,690.00-71,205
Jan 8, 20266,680.006,750.006,590.006,690.006,690.000.15%168,469
Jan 7, 20266,810.006,810.006,600.006,680.006,680.00-1.76%250,580
Jan 6, 20266,850.006,850.006,780.006,800.006,800.00-0.73%111,775
Jan 5, 20266,910.006,980.006,820.006,850.006,850.00-0.87%139,360
Jan 2, 20266,910.007,060.006,900.006,910.006,910.00-0.29%76,344
Dec 30, 20256,940.007,030.006,930.006,930.006,930.00-0.57%34,696
Dec 29, 20256,990.007,050.006,900.006,970.006,970.00-0.29%57,029
Dec 26, 20257,040.007,070.006,950.006,990.006,990.00-0.71%71,397
Dec 24, 20257,010.007,050.006,830.007,040.007,040.002.18%70,553
Dec 23, 20256,980.007,010.006,890.006,890.006,890.00-1.57%58,130
Dec 22, 20257,080.007,080.006,980.007,000.007,000.000.72%67,923
Dec 19, 20256,970.007,000.006,830.006,950.006,950.000.72%53,048
Dec 18, 20256,980.007,000.006,830.006,900.006,900.00-1.57%76,973
Dec 17, 20257,050.007,070.006,960.007,010.007,010.000.43%71,331
Dec 16, 20257,040.007,100.006,960.006,980.006,980.00-0.43%82,720
Dec 15, 20257,030.007,080.006,970.007,010.007,010.00-0.57%87,805
Dec 12, 20256,880.007,400.006,880.007,050.007,050.002.62%193,637
Dec 11, 20256,830.007,000.006,820.006,870.006,870.000.59%117,331
Dec 10, 20257,020.007,030.006,820.006,830.006,830.00-2.01%172,121
Dec 9, 20257,040.007,260.006,900.006,970.006,970.00-1.55%323,873
Dec 8, 20256,710.008,380.006,580.007,080.007,080.005.99%2,234,517
Dec 5, 20256,750.006,870.006,650.006,680.006,680.00-1.04%63,948
Dec 4, 20256,800.006,850.006,730.006,750.006,750.00-0.74%65,946
Dec 3, 20256,800.006,870.006,760.006,800.006,800.001.95%76,372
Dec 2, 20256,690.006,850.006,670.006,670.006,670.000.15%56,379
Dec 1, 20256,720.006,800.006,660.006,660.006,660.00-0.60%63,866
Nov 28, 20256,740.006,770.006,680.006,700.006,700.00-28,769
Nov 27, 20256,650.006,720.006,630.006,700.006,700.000.75%59,957
Nov 26, 20256,640.006,780.006,610.006,650.006,650.000.61%79,180
Nov 25, 20256,790.006,830.006,600.006,610.006,610.00-1.93%84,312
Nov 24, 20257,020.007,080.006,740.006,740.006,740.00-3.71%125,385
Nov 21, 20257,160.007,160.006,950.007,000.007,000.00-2.37%122,776
Nov 20, 20256,830.007,200.006,830.007,170.007,170.006.22%189,973
Nov 19, 20256,570.007,040.006,570.006,750.006,750.002.74%253,413
Nov 18, 20256,970.006,970.006,560.006,570.006,570.00-4.09%146,806
Nov 17, 20257,000.007,060.006,830.006,850.006,850.00-1.44%104,844
Nov 14, 20257,090.007,120.006,920.006,950.006,950.00-2.39%126,699
Nov 13, 20257,240.007,300.007,090.007,120.007,120.00-0.56%81,192
Nov 12, 20257,120.007,290.007,110.007,160.007,160.000.85%111,855
Nov 11, 20257,070.007,340.007,070.007,100.007,100.00-1.53%51,915
Nov 10, 20256,920.007,230.006,920.007,210.007,210.004.19%102,015
Nov 7, 20257,080.007,090.006,860.006,920.006,920.00-1.70%84,792
Nov 6, 20256,900.007,060.006,850.007,040.007,040.002.92%78,474
Nov 5, 20256,930.006,990.006,790.006,840.006,840.00-2.01%164,968
Nov 4, 20257,000.007,020.006,900.006,980.006,980.00-0.29%102,987
Nov 3, 20257,250.007,250.007,000.007,000.007,000.00-2.91%187,901
Oct 31, 20257,250.007,290.007,200.007,210.007,210.00-0.41%60,724
Oct 30, 20257,310.007,610.007,210.007,240.007,240.00-242,224
Oct 29, 20257,340.007,390.007,240.007,240.007,240.00-1.23%128,711
Oct 28, 20257,370.007,450.007,320.007,330.007,330.000.14%72,022
Oct 27, 20257,400.007,440.007,310.007,320.007,320.00-0.14%99,714
Oct 24, 20257,400.007,400.007,250.007,330.007,330.00-0.41%90,750
Oct 23, 20257,410.007,470.007,330.007,360.007,360.00-0.54%47,099
Oct 22, 20257,450.007,510.007,300.007,400.007,400.00-0.80%215,911
Oct 21, 20257,510.007,600.007,450.007,460.007,460.00-0.93%84,551
Oct 20, 20257,570.007,670.007,500.007,530.007,530.00-0.92%87,722
Oct 17, 20257,720.007,720.007,600.007,600.007,600.00-1.43%79,429
Oct 16, 20257,790.007,860.007,680.007,710.007,710.00-0.64%89,407
Oct 15, 20257,670.007,760.007,640.007,760.007,760.001.31%43,326
Oct 14, 20257,670.007,740.007,600.007,660.007,660.00-64,524
Oct 13, 20257,760.007,760.007,650.007,660.007,660.00-1.42%71,040
Oct 10, 20257,960.008,000.007,770.007,770.007,770.00-2.14%80,080