Stock listing
KRX:272450 Jin Air Co., Ltd. (진에어) 주가
Follow Jin Air Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:272450
₩5,320.00 KRW -90.00 (-1.7%)
Close on Oct 30, 2026
- Day range
- ₩5,320.00 – ₩5,490.00 KRWOct 30, 2026
- Volume
- 27,599 sharesOct 30, 2026
- Market cap
- ₩274.2B KRWAt the close on Oct 30, 2026 · price × 51.53M shares outstanding
- 52-week range
- ₩4,710.00 – ₩8,380.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩591.2M KRWMedian day 65,841 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:272450 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,320.00 | -90.00 | -1.7% | ₩5,440.00 | ₩5,490.00 | ₩5,320.00 | 27,599 | |
| ₩5,410.00 | -70.00 | -1.3% | ₩5,490.00 | ₩5,500.00 | ₩5,390.00 | 38,477 | |
| ₩5,480.00 | +80.00 | +1.5% | ₩5,350.00 | ₩5,530.00 | ₩5,350.00 | 35,915 | |
| ₩5,400.00 | +50.00 | +0.9% | ₩5,340.00 | ₩5,450.00 | ₩5,330.00 | 30,061 | |
| ₩5,350.00 | -100.00 | -1.8% | ₩5,440.00 | ₩5,450.00 | ₩5,300.00 | 61,147 | |
| ₩5,450.00 | -250.00 | -4.4% | ₩5,650.00 | ₩5,650.00 | ₩5,380.00 | 159,520 | |
| ₩5,700.00 | -20.00 | -0.3% | ₩5,820.00 | ₩5,820.00 | ₩5,640.00 | 23,637 | |
| ₩5,720.00 | -10.00 | -0.2% | ₩5,740.00 | ₩5,830.00 | ₩5,720.00 | 34,924 | |
| ₩5,730.00 | -260.00 | -4.3% | ₩5,990.00 | ₩6,020.00 | ₩5,710.00 | 85,765 | |
| ₩5,990.00 | +40.00 | +0.7% | ₩5,960.00 | ₩6,000.00 | ₩5,840.00 | 78,041 | |
| ₩5,950.00 | -180.00 | -2.9% | ₩6,230.00 | ₩6,250.00 | ₩5,830.00 | 231,917 | |
| ₩6,130.00 | +20.00 | +0.3% | ₩5,910.00 | ₩6,250.00 | ₩5,900.00 | 265,948 | |
| ₩6,110.00 | +420.00 | +7.4% | ₩5,680.00 | ₩6,620.00 | ₩5,680.00 | 813,410 | |
| ₩5,690.00 | -30.00 | -0.5% | ₩5,640.00 | ₩5,710.00 | ₩5,590.00 | 70,165 | |
| ₩5,720.00 | -80.00 | -1.4% | ₩5,750.00 | ₩5,830.00 | ₩5,660.00 | 45,823 | |
| ₩5,800.00 | -30.00 | -0.5% | ₩5,830.00 | ₩5,890.00 | ₩5,740.00 | 37,028 | |
| ₩5,830.00 | 0.00 | 0.0% | ₩5,840.00 | ₩5,930.00 | ₩5,800.00 | 37,926 | |
| ₩5,830.00 | -40.00 | -0.7% | ₩5,910.00 | ₩5,940.00 | ₩5,790.00 | 39,293 | |
| ₩5,870.00 | -80.00 | -1.3% | ₩5,900.00 | ₩5,960.00 | ₩5,830.00 | 51,597 | |
| ₩5,950.00 | -40.00 | -0.7% | ₩5,990.00 | ₩6,010.00 | ₩5,890.00 | 53,557 | |
| ₩5,990.00 | +50.00 | +0.8% | ₩6,000.00 | ₩6,080.00 | ₩5,960.00 | 46,320 | |
| ₩5,940.00 | -50.00 | -0.8% | ₩6,000.00 | ₩6,000.00 | ₩5,890.00 | 43,665 | |
| ₩5,990.00 | -50.00 | -0.8% | ₩6,070.00 | ₩6,160.00 | ₩5,880.00 | 68,242 | |
| ₩6,040.00 | +80.00 | +1.3% | ₩6,070.00 | ₩6,210.00 | ₩5,940.00 | 129,919 | |
| ₩5,960.00 | +190.00 | +3.3% | ₩5,840.00 | ₩6,070.00 | ₩5,840.00 | 153,945 | |
| ₩5,770.00 | -10.00 | -0.2% | ₩5,820.00 | ₩5,820.00 | ₩5,680.00 | 34,553 | |
| ₩5,780.00 | -100.00 | -1.7% | ₩5,930.00 | ₩5,980.00 | ₩5,720.00 | 57,740 | |
| ₩5,880.00 | +30.00 | +0.5% | ₩5,850.00 | ₩5,900.00 | ₩5,790.00 | 40,366 | |
| ₩5,850.00 | -110.00 | -1.8% | ₩5,960.00 | ₩6,000.00 | ₩5,740.00 | 72,000 | |
| ₩5,960.00 | -120.00 | -2.0% | ₩6,080.00 | ₩6,080.00 | ₩5,905.00 | 55,839 | |
| ₩6,080.00 | +150.00 | +2.5% | ₩5,910.00 | ₩6,180.00 | ₩5,800.00 | 91,709 | |
| ₩5,930.00 | -220.00 | -3.6% | ₩5,940.00 | ₩6,040.00 | ₩5,930.00 | 129,306 | |
| ₩6,150.00 | 0.00 | 0.0% | ₩6,120.00 | ₩6,210.00 | ₩5,930.00 | 120,533 | |
| ₩6,150.00 | -350.00 | -5.4% | ₩6,450.00 | ₩6,480.00 | ₩6,130.00 | 208,966 | |
| ₩6,500.00 | +320.00 | +5.2% | ₩6,200.00 | ₩6,600.00 | ₩6,200.00 | 322,495 | |
| ₩6,180.00 | +40.00 | +0.7% | ₩6,170.00 | ₩6,230.00 | ₩5,980.00 | 180,241 | |
| ₩6,140.00 | +320.00 | +5.5% | ₩5,830.00 | ₩6,190.00 | ₩5,830.00 | 189,240 | |
| ₩5,820.00 | +80.00 | +1.4% | ₩5,810.00 | ₩5,930.00 | ₩5,750.00 | 83,314 | |
| ₩5,740.00 | -60.00 | -1.0% | ₩5,800.00 | ₩5,800.00 | ₩5,650.00 | 40,855 | |
| ₩5,800.00 | +50.00 | +0.9% | ₩5,740.00 | ₩5,830.00 | ₩5,660.00 | 56,911 | |
| ₩5,750.00 | -160.00 | -2.7% | ₩5,880.00 | ₩5,880.00 | ₩5,700.00 | 44,398 | |
| ₩5,910.00 | +10.00 | +0.2% | ₩5,850.00 | ₩5,960.00 | ₩5,770.00 | 80,591 | |
| ₩5,900.00 | +10.00 | +0.2% | ₩5,890.00 | ₩6,000.00 | ₩5,730.00 | 131,109 | |
| ₩5,890.00 | +200.00 | +3.5% | ₩5,730.00 | ₩5,910.00 | ₩5,640.00 | 175,679 | |
| ₩5,690.00 | -30.00 | -0.5% | ₩5,720.00 | ₩5,790.00 | ₩5,520.00 | 113,334 | |
| ₩5,720.00 | +550.00 | +10.6% | ₩5,290.00 | ₩5,790.00 | ₩5,290.00 | 382,606 | |
| ₩5,170.00 | +30.00 | +0.6% | ₩5,120.00 | ₩5,180.00 | ₩5,060.00 | 30,637 | |
| ₩5,140.00 | +90.00 | +1.8% | ₩5,060.00 | ₩5,150.00 | ₩5,060.00 | 33,072 | |
| ₩5,050.00 | -80.00 | -1.6% | ₩5,130.00 | ₩5,130.00 | ₩5,000.00 | 58,730 | |
| ₩5,130.00 | -190.00 | -3.6% | ₩5,310.00 | ₩5,320.00 | ₩5,100.00 | 70,034 | |
| ₩5,320.00 | +30.00 | +0.6% | ₩5,320.00 | ₩5,350.00 | ₩5,210.00 | 43,806 | |
| ₩5,290.00 | -60.00 | -1.1% | ₩5,350.00 | ₩5,420.00 | ₩5,210.00 | 68,856 | |
| ₩5,350.00 | -20.00 | -0.4% | ₩5,340.00 | ₩5,410.00 | ₩5,330.00 | 35,371 | |
| ₩5,370.00 | -100.00 | -1.8% | ₩5,430.00 | ₩5,480.00 | ₩5,360.00 | 42,967 | |
| ₩5,470.00 | +90.00 | +1.7% | ₩5,340.00 | ₩5,470.00 | ₩5,340.00 | 70,495 | |
| ₩5,380.00 | -100.00 | -1.8% | ₩5,430.00 | ₩5,500.00 | ₩5,300.00 | 63,439 | |
| ₩5,480.00 | +10.00 | +0.2% | ₩5,550.00 | ₩5,550.00 | ₩5,400.00 | 58,211 | |
| ₩5,470.00 | +170.00 | +3.2% | ₩5,360.00 | ₩5,520.00 | ₩5,350.00 | 94,186 | |
| ₩5,300.00 | +30.00 | +0.6% | ₩5,250.00 | ₩5,350.00 | ₩5,220.00 | 53,761 | |
| ₩5,270.00 | +70.00 | +1.3% | ₩5,250.00 | ₩5,340.00 | ₩5,080.00 | 81,202 | |
| ₩5,200.00 | +240.00 | +4.8% | ₩4,995.00 | ₩5,250.00 | ₩4,990.00 | 91,936 | |
| ₩4,960.00 | +145.00 | +3.0% | ₩4,815.00 | ₩5,030.00 | ₩4,815.00 | 90,621 |
- Ticker
- KRX:272450
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Aug 21, 2026
Jin Air Co Ltd To Merge With Air Busan, Air Seoul
Latest news
Jin Air Co Ltd To Merge With Air Busan, Air Seoul
Aug 21, 2026
Closed ₩5,720.00 (+10.6%) on Aug 24, 2026
Jin Air Co Ltd To Invest 707 Billion Won In Leasing 14 Planes
Aug 7, 2026
Closed ₩5,470.00 (+1.7%) on Aug 10, 2026
Jin Air Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 2 in the last 12 months · 2 in all · newest Aug 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jin Air Co., Ltd.