KRX · 091810 · stock
Trinity Airways Co., Ltd. (091810) stock price history
Every KRX trading session of Trinity Airways Co., Ltd. from Aug 1, 2018 to Sep 28, 2026: 1,998 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
091810 adjusted close, 2018 to 2026
- ₩30,996
- All time high, 2018
- ₩9,109
- 52 week high, ₩2,465 low
- 1,998
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
091810 key facts
- Trinity Airways Co., Ltd. (091810) closed at ₩2,655 on Sep 28, 2026 on KRX.
- 091810's all time high close is ₩30,996, set on Aug 6, 2018; its all time low close is ₩2,550 on Sep 21, 2026.
- 091810's 52 week range is ₩2,465 to ₩9,109.
- 091810 returned -69.2% over the year to Sep 28, 2026 and -85.3% over five years.
- Since Aug 1, 2018 091810 returned -91%, -25.8% a year compounded.
- 091810's deepest drawdown was -91.8% from Aug 6, 2018 to Sep 21, 2026.
- DataCedar holds 1,998 daily sessions of 091810 history from Aug 1, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
091810 price chart, 2018 to 2026
091810 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | -29.0% |
| 6 months | -52.8% |
| Year to date | -61.1% |
| 1 year | -69.2% |
| 3 years | -75.1% |
| 5 years | -85.3% |
| 10 years | n/a |
| Since Aug 1, 2018 | -91.2% |
| Compound annual growth, 8.2 years | -25.8% |
091810 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩30,996 on Aug 6, 2018
- All time low close
- ₩2,550 on Sep 21, 2026
- 52 week high
- ₩9,109 on Oct 2, 2025
- 52 week low
- ₩2,465 on Jul 29, 2026
- Deepest drawdown
- -91.8% from Aug 6, 2018 to Sep 21, 2026, not yet recovered
- Best single session
- +29.9% on Nov 11, 2020
- Worst single session
- -23.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2025, -40%
091810 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩6,830 | ₩7,845 | ₩2,465 | ₩2,655 | -61.1% | 42M | 181 |
| 2025 | ₩11,328 | ₩21,195 | ₩6,575 | ₩6,830 | -39.6% | 98M | 241 |
| 2024 | ₩11,328 | ₩18,793 | ₩10,857 | ₩11,304 | +0.4% | 185.3M | 244 |
| 2023 | ₩11,540 | ₩17,898 | ₩9,208 | ₩11,257 | -3.4% | 60.1M | 245 |
| 2022 | ₩14,476 | ₩18,040 | ₩7,112 | ₩11,657 | -17.0% | 33.5M | 244 |
| 2021 | ₩10,966 | ₩23,073 | ₩10,725 | ₩14,037 | +28.0% | 79.1M | 248 |
| 2020 | ₩14,831 | ₩15,134 | ₩5,127 | ₩10,966 | -25.8% | 45.2M | 248 |
| 2019 | ₩19,565 | ₩23,593 | ₩11,888 | ₩14,779 | -24.5% | 32M | 246 |
| 2018 | ₩30,342 | ₩32,042 | ₩16,740 | ₩19,565 | n/a | 10.7M | 101 |
091810 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩2,655 | -11.4% |
| August 2026 | ₩2,995 | +7.3% |
| July 2026 | ₩2,790 | -24.8% |
| June 2026 | ₩3,710 | -15.2% |
| May 2026 | ₩4,375 | -5.4% |
| April 2026 | ₩4,625 | +9.6% |
| March 2026 | ₩4,220 | -36.9% |
| February 2026 | ₩6,685 | -3.6% |
| January 2026 | ₩6,935 | +1.5% |
| December 2025 | ₩6,830 | -8.6% |
| November 2025 | ₩7,475 | -12.9% |
| October 2025 | ₩8,577 | -2.3% |
About the 091810 data
Daily bars. 1,998 sessions from Aug 1, 2018 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/091810/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
091810 share price history
