Jin Air Co., Ltd. (KRX:272450)
South Korea
· Delayed Price · Currency is KRW 6,680.00
-70.00 (-1.04%)
At close: Dec 5, 2025
Jin Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,750.00 | 6,870.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.04% | 63,948 |
| Dec 4, 2025 | 6,800.00 | 6,850.00 | 6,730.00 | 6,750.00 | 6,750.00 | -0.74% | 65,946 |
| Dec 3, 2025 | 6,800.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1.95% | 76,372 |
| Dec 2, 2025 | 6,690.00 | 6,850.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.15% | 56,379 |
| Dec 1, 2025 | 6,720.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.60% | 63,866 |
| Nov 28, 2025 | 6,740.00 | 6,770.00 | 6,680.00 | 6,700.00 | 6,700.00 | - | 28,769 |
| Nov 27, 2025 | 6,650.00 | 6,720.00 | 6,630.00 | 6,700.00 | 6,700.00 | 0.75% | 59,957 |
| Nov 26, 2025 | 6,640.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,650.00 | 0.61% | 79,180 |
| Nov 25, 2025 | 6,790.00 | 6,830.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.93% | 84,312 |
| Nov 24, 2025 | 7,020.00 | 7,080.00 | 6,740.00 | 6,740.00 | 6,740.00 | -3.71% | 125,385 |
| Nov 21, 2025 | 7,160.00 | 7,160.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.37% | 122,776 |
| Nov 20, 2025 | 6,830.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 6.22% | 189,973 |
| Nov 19, 2025 | 6,570.00 | 7,040.00 | 6,570.00 | 6,750.00 | 6,750.00 | 2.74% | 253,413 |
| Nov 18, 2025 | 6,970.00 | 6,970.00 | 6,560.00 | 6,570.00 | 6,570.00 | -4.09% | 146,806 |
| Nov 17, 2025 | 7,000.00 | 7,060.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.44% | 104,844 |
| Nov 14, 2025 | 7,090.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | -2.39% | 126,699 |
| Nov 13, 2025 | 7,240.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.56% | 81,192 |
| Nov 12, 2025 | 7,120.00 | 7,290.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.85% | 111,855 |
| Nov 11, 2025 | 7,070.00 | 7,340.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.53% | 51,915 |
| Nov 10, 2025 | 6,920.00 | 7,230.00 | 6,920.00 | 7,210.00 | 7,210.00 | 4.19% | 102,015 |
| Nov 7, 2025 | 7,080.00 | 7,090.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.70% | 84,792 |
| Nov 6, 2025 | 6,900.00 | 7,060.00 | 6,850.00 | 7,040.00 | 7,040.00 | 2.92% | 78,474 |
| Nov 5, 2025 | 6,930.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | -2.01% | 164,968 |
| Nov 4, 2025 | 7,000.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.29% | 102,987 |
| Nov 3, 2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.91% | 187,901 |
| Oct 31, 2025 | 7,250.00 | 7,290.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.41% | 60,724 |
| Oct 30, 2025 | 7,310.00 | 7,610.00 | 7,210.00 | 7,240.00 | 7,240.00 | - | 242,224 |
| Oct 29, 2025 | 7,340.00 | 7,390.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.23% | 128,711 |
| Oct 28, 2025 | 7,370.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.14% | 72,022 |
| Oct 27, 2025 | 7,400.00 | 7,440.00 | 7,310.00 | 7,320.00 | 7,320.00 | -0.14% | 99,714 |
| Oct 24, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.41% | 90,750 |
| Oct 23, 2025 | 7,410.00 | 7,470.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.54% | 47,099 |
| Oct 22, 2025 | 7,450.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.80% | 215,911 |
| Oct 21, 2025 | 7,510.00 | 7,600.00 | 7,450.00 | 7,460.00 | 7,460.00 | -0.93% | 84,551 |
| Oct 20, 2025 | 7,570.00 | 7,670.00 | 7,500.00 | 7,530.00 | 7,530.00 | -0.92% | 87,722 |
| Oct 17, 2025 | 7,720.00 | 7,720.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.43% | 79,429 |
| Oct 16, 2025 | 7,790.00 | 7,860.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.64% | 89,407 |
| Oct 15, 2025 | 7,670.00 | 7,760.00 | 7,640.00 | 7,760.00 | 7,760.00 | 1.31% | 43,326 |
| Oct 14, 2025 | 7,670.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | - | 64,524 |
| Oct 13, 2025 | 7,760.00 | 7,760.00 | 7,650.00 | 7,660.00 | 7,660.00 | -1.42% | 71,040 |
| Oct 10, 2025 | 7,960.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.14% | 80,080 |
| Oct 2, 2025 | 7,990.00 | 7,990.00 | 7,900.00 | 7,940.00 | 7,940.00 | 0.51% | 50,571 |
| Oct 1, 2025 | 7,940.00 | 7,970.00 | 7,870.00 | 7,900.00 | 7,900.00 | -0.50% | 43,225 |
| Sep 30, 2025 | 7,950.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.13% | 40,686 |
| Sep 29, 2025 | 7,980.00 | 8,000.00 | 7,920.00 | 7,950.00 | 7,950.00 | 0.13% | 47,702 |
| Sep 26, 2025 | 8,050.00 | 8,060.00 | 7,920.00 | 7,940.00 | 7,940.00 | -1.24% | 75,346 |
| Sep 25, 2025 | 8,170.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | -1.35% | 64,250 |
| Sep 24, 2025 | 8,240.00 | 8,290.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.97% | 73,832 |
| Sep 23, 2025 | 8,370.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,230.00 | -1.56% | 88,147 |
| Sep 22, 2025 | 8,420.00 | 8,470.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.71% | 53,092 |
| Sep 19, 2025 | 8,390.00 | 8,450.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.24% | 47,014 |
| Sep 18, 2025 | 8,460.00 | 8,460.00 | 8,380.00 | 8,440.00 | 8,440.00 | -0.12% | 35,337 |
| Sep 17, 2025 | 8,410.00 | 8,450.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.36% | 77,306 |
| Sep 16, 2025 | 8,420.00 | 8,430.00 | 8,360.00 | 8,420.00 | 8,420.00 | - | 60,395 |
| Sep 15, 2025 | 8,510.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | -1.17% | 101,089 |
| Sep 12, 2025 | 8,570.00 | 8,580.00 | 8,490.00 | 8,520.00 | 8,520.00 | -0.93% | 88,458 |
| Sep 11, 2025 | 8,560.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1.18% | 43,022 |
| Sep 10, 2025 | 8,500.00 | 8,550.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 42,817 |
| Sep 9, 2025 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1.55% | 75,845 |
| Sep 8, 2025 | 8,420.00 | 8,430.00 | 8,360.00 | 8,370.00 | 8,370.00 | 0.12% | 33,543 |
| Sep 5, 2025 | 8,370.00 | 8,420.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.24% | 28,314 |
| Sep 4, 2025 | 8,480.00 | 8,490.00 | 8,310.00 | 8,380.00 | 8,380.00 | 1.09% | 31,214 |
| Sep 3, 2025 | 8,480.00 | 8,480.00 | 8,280.00 | 8,290.00 | 8,290.00 | -0.96% | 43,883 |
| Sep 2, 2025 | 8,320.00 | 8,490.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.24% | 35,680 |
| Sep 1, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.88% | 47,986 |
| Aug 29, 2025 | 8,610.00 | 8,610.00 | 8,510.00 | 8,510.00 | 8,510.00 | -0.70% | 38,276 |
| Aug 28, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 0.35% | 37,722 |
| Aug 27, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,540.00 | 8,540.00 | - | 38,002 |
| Aug 26, 2025 | 8,700.00 | 8,700.00 | 8,530.00 | 8,540.00 | 8,540.00 | -1.61% | 86,215 |
| Aug 25, 2025 | 8,710.00 | 8,740.00 | 8,590.00 | 8,680.00 | 8,680.00 | 0.35% | 41,673 |
| Aug 22, 2025 | 8,750.00 | 8,760.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.58% | 67,930 |
| Aug 21, 2025 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.69% | 50,779 |
| Aug 20, 2025 | 8,700.00 | 8,760.00 | 8,600.00 | 8,660.00 | 8,660.00 | -1.14% | 55,646 |
| Aug 19, 2025 | 8,840.00 | 8,850.00 | 8,740.00 | 8,760.00 | 8,760.00 | -0.68% | 51,335 |
| Aug 18, 2025 | 8,950.00 | 8,950.00 | 8,770.00 | 8,820.00 | 8,820.00 | -1.45% | 58,155 |
| Aug 14, 2025 | 8,920.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 0.34% | 70,291 |
| Aug 13, 2025 | 8,900.00 | 8,960.00 | 8,780.00 | 8,920.00 | 8,920.00 | 1.71% | 99,130 |
| Aug 12, 2025 | 8,870.00 | 8,880.00 | 8,760.00 | 8,770.00 | 8,770.00 | -0.79% | 34,619 |
| Aug 11, 2025 | 8,930.00 | 8,960.00 | 8,820.00 | 8,840.00 | 8,840.00 | -1.67% | 84,201 |
| Aug 8, 2025 | 9,030.00 | 9,100.00 | 8,980.00 | 8,990.00 | 8,990.00 | - | 89,857 |
| Aug 7, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.11% | 40,857 |
| Aug 6, 2025 | 8,850.00 | 9,090.00 | 8,810.00 | 9,000.00 | 9,000.00 | 1.93% | 109,729 |
| Aug 5, 2025 | 8,830.00 | 8,830.00 | 8,720.00 | 8,830.00 | 8,830.00 | 0.91% | 67,766 |
| Aug 4, 2025 | 8,700.00 | 8,760.00 | 8,610.00 | 8,750.00 | 8,750.00 | 0.46% | 64,646 |
| Aug 1, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,710.00 | 8,710.00 | -2.90% | 212,354 |
| Jul 31, 2025 | 8,990.00 | 9,010.00 | 8,930.00 | 8,970.00 | 8,970.00 | - | 53,508 |
| Jul 30, 2025 | 8,980.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,970.00 | 0.34% | 58,585 |
| Jul 29, 2025 | 8,990.00 | 9,050.00 | 8,870.00 | 8,940.00 | 8,940.00 | -0.45% | 97,426 |
| Jul 28, 2025 | 9,100.00 | 9,150.00 | 8,950.00 | 8,980.00 | 8,980.00 | -1.10% | 136,953 |
| Jul 25, 2025 | 9,180.00 | 9,180.00 | 9,050.00 | 9,080.00 | 9,080.00 | -0.77% | 63,486 |
| Jul 24, 2025 | 9,210.00 | 9,210.00 | 9,090.00 | 9,150.00 | 9,150.00 | -0.33% | 54,989 |
| Jul 23, 2025 | 9,200.00 | 9,240.00 | 9,070.00 | 9,180.00 | 9,180.00 | 0.22% | 72,422 |
| Jul 22, 2025 | 9,230.00 | 9,230.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.33% | 65,287 |
| Jul 21, 2025 | 9,160.00 | 9,210.00 | 9,140.00 | 9,190.00 | 9,190.00 | 0.11% | 46,571 |
| Jul 18, 2025 | 9,220.00 | 9,240.00 | 9,080.00 | 9,180.00 | 9,180.00 | -0.22% | 129,189 |
| Jul 17, 2025 | 9,360.00 | 9,370.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.50% | 126,080 |
| Jul 16, 2025 | 9,500.00 | 9,500.00 | 9,320.00 | 9,340.00 | 9,340.00 | -1.27% | 92,895 |
| Jul 15, 2025 | 9,550.00 | 9,550.00 | 9,430.00 | 9,460.00 | 9,460.00 | -0.32% | 81,734 |
| Jul 14, 2025 | 9,410.00 | 9,660.00 | 9,300.00 | 9,490.00 | 9,490.00 | 0.64% | 296,044 |
| Jul 11, 2025 | 9,450.00 | 9,470.00 | 9,290.00 | 9,430.00 | 9,430.00 | 1.62% | 233,004 |