Jin Air Co., Ltd. (272450.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
272450.KS Historical Return
If you invested ₩1000 in Jin Air Co., Ltd. (272450.KS) since IPO date, it would be worth ₩183.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩263.1, while ₩1000 invested 1 year ago would be worth ₩597.69. This corresponds to total returns of -81.67%, -73.69%, -40.23%, respectively, with annualized returns of -17.7%, -23.44%, -40.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
272450.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,120 | 5,170 | 5,170 | 5,180 | 5,060 | 31,547 |
| August 20, 2026 | 5,060 | 5,140 | 5,140 | 5,150 | 5,060 | 33,758 |
| August 19, 2026 | 5,130 | 5,050 | 5,050 | 5,130 | 5,000 | 59,363 |
| August 18, 2026 | 5,310 | 5,130 | 5,130 | 5,320 | 5,100 | 70,916 |
| August 14, 2026 | 5,320 | 5,320 | 5,320 | 5,350 | 5,210 | 45,947 |
| August 13, 2026 | 5,350 | 5,290 | 5,290 | 5,420 | 5,210 | 69,540 |
| August 12, 2026 | 5,340 | 5,350 | 5,350 | 5,410 | 5,330 | 35,698 |
| August 11, 2026 | 5,430 | 5,370 | 5,370 | 5,480 | 5,360 | 43,713 |
| August 10, 2026 | 5,340 | 5,470 | 5,470 | 5,470 | 5,340 | 73,130 |
| August 07, 2026 | 5,430 | 5,380 | 5,380 | 5,500 | 5,300 | 64,356 |
| August 06, 2026 | 5,550 | 5,480 | 5,480 | 5,550 | 5,400 | 59,428 |
| August 05, 2026 | 5,360 | 5,470 | 5,470 | 5,520 | 5,350 | 94,549 |
| August 04, 2026 | 5,250 | 5,300 | 5,300 | 5,350 | 5,220 | 56,481 |
| August 03, 2026 | 5,250 | 5,270 | 5,270 | 5,340 | 5,080 | 81,402 |
| July 31, 2026 | 4,995 | 5,200 | 5,200 | 5,250 | 4,990 | 93,589 |
| July 30, 2026 | 4,815 | 4,960 | 4,960 | 5,030 | 4,815 | 91,778 |
| July 29, 2026 | 5,050 | 4,815 | 4,815 | 5,090 | 4,710 | 169,648 |
| July 28, 2026 | 5,300 | 5,000 | 5,000 | 5,300 | 4,980 | 65,617 |
| July 27, 2026 | 5,150 | 5,240 | 5,240 | 5,310 | 5,110 | 58,475 |
| July 24, 2026 | 5,130 | 5,110 | 5,110 | 5,220 | 5,080 | 41,247 |
| July 23, 2026 | 4,990 | 5,170 | 5,170 | 5,180 | 4,990 | 42,494 |
| July 22, 2026 | 4,980 | 4,990 | 4,990 | 5,080 | 4,980 | 37,717 |
| July 21, 2026 | 4,905 | 4,980 | 4,980 | 5,020 | 4,895 | 52,893 |
| July 20, 2026 | 5,110 | 4,920 | 4,920 | 5,110 | 4,915 | 124,639 |
| July 16, 2026 | 5,110 | 5,120 | 5,120 | 5,150 | 5,020 | 60,547 |
| July 15, 2026 | 5,160 | 5,120 | 5,120 | 5,240 | 5,080 | 74,258 |
| July 14, 2026 | 5,180 | 5,080 | 5,080 | 5,180 | 5,000 | 133,523 |
| July 13, 2026 | 5,420 | 5,190 | 5,190 | 5,500 | 5,190 | 129,497 |
| July 10, 2026 | 5,350 | 5,420 | 5,420 | 5,480 | 5,300 | 99,122 |
| July 09, 2026 | 5,380 | 5,290 | 5,290 | 5,440 | 5,180 | 182,833 |
| July 08, 2026 | 5,640 | 5,390 | 5,390 | 5,650 | 5,290 | 196,160 |
| July 07, 2026 | 5,680 | 5,650 | 5,650 | 5,800 | 5,600 | 150,690 |
| July 06, 2026 | 5,710 | 5,680 | 5,680 | 5,750 | 5,570 | 98,899 |
| July 03, 2026 | 5,730 | 5,700 | 5,700 | 5,730 | 5,550 | 127,375 |
| July 02, 2026 | 5,650 | 5,650 | 5,650 | 5,860 | 5,590 | 207,824 |
| July 01, 2026 | 5,670 | 5,720 | 5,720 | 5,790 | 5,610 | 68,363 |
| June 30, 2026 | 5,880 | 5,670 | 5,670 | 5,940 | 5,620 | 107,077 |
| June 29, 2026 | 5,560 | 5,860 | 5,860 | 5,890 | 5,560 | 103,484 |
| June 26, 2026 | 5,910 | 5,660 | 5,660 | 5,920 | 5,560 | 158,174 |
| June 25, 2026 | 5,910 | 5,950 | 5,950 | 6,050 | 5,820 | 143,170 |
| June 24, 2026 | 5,620 | 5,720 | 5,720 | 5,780 | 5,550 | 147,732 |
| June 23, 2026 | 5,730 | 5,610 | 5,610 | 5,910 | 5,600 | 208,222 |
| June 22, 2026 | 5,880 | 5,800 | 5,800 | 6,000 | 5,760 | 129,638 |
| June 19, 2026 | 6,050 | 6,050 | 6,050 | 6,210 | 5,900 | 234,696 |
| June 18, 2026 | 6,350 | 6,050 | 6,050 | 6,430 | 6,040 | 267,624 |
| June 17, 2026 | 6,240 | 6,270 | 6,270 | 6,340 | 6,140 | 245,325 |
| June 16, 2026 | 6,220 | 6,090 | 6,090 | 6,270 | 6,030 | 264,421 |
| June 15, 2026 | 5,850 | 6,200 | 6,200 | 6,860 | 5,850 | 2.58M |
| June 12, 2026 | 5,460 | 5,510 | 5,510 | 5,760 | 5,460 | 245,975 |
| June 11, 2026 | 5,350 | 5,270 | 5,270 | 5,350 | 5,210 | 100,468 |
| June 10, 2026 | 5,370 | 5,320 | 5,320 | 5,470 | 5,290 | 76,994 |
| June 09, 2026 | 5,260 | 5,410 | 5,410 | 5,680 | 5,260 | 86,099 |
| June 08, 2026 | 5,560 | 5,310 | 5,310 | 5,560 | 5,250 | 182,132 |
| June 05, 2026 | 5,650 | 5,620 | 5,620 | 5,800 | 5,610 | 163,470 |
| June 04, 2026 | 5,700 | 5,630 | 5,630 | 5,720 | 5,590 | 141,887 |
| June 02, 2026 | 5,900 | 5,700 | 5,700 | 5,900 | 5,660 | 287,880 |
| June 01, 2026 | 6,060 | 5,910 | 5,910 | 6,100 | 5,840 | 249,605 |
| May 29, 2026 | 6,250 | 6,130 | 6,130 | 6,250 | 6,010 | 155,597 |
| May 28, 2026 | 6,180 | 6,130 | 6,130 | 6,190 | 5,990 | 151,906 |
| May 27, 2026 | 6,130 | 6,150 | 6,150 | 6,190 | 6,050 | 173,177 |
AD
