Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 16,190
-230 (-1.40%)
At close: Aug 28, 2025
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,480.00 | 16,530.00 | 16,060.00 | 16,190.00 | - | -1.40% | 25,731 |
| Aug 27, 2025 | 16,620.00 | 16,750.00 | 16,400.00 | 16,420.00 | - | -1.56% | 24,579 |
| Aug 26, 2025 | 16,210.00 | 17,170.00 | 16,210.00 | 16,680.00 | - | 3.03% | 53,746 |
| Aug 25, 2025 | 15,980.00 | 16,440.00 | 15,500.00 | 16,190.00 | - | 2.02% | 31,875 |
| Aug 22, 2025 | 15,810.00 | 16,160.00 | 15,810.00 | 15,870.00 | - | -0.31% | 29,675 |
| Aug 21, 2025 | 15,750.00 | 16,130.00 | 15,750.00 | 15,920.00 | - | 0.76% | 35,428 |
| Aug 20, 2025 | 16,000.00 | 16,040.00 | 15,430.00 | 15,800.00 | - | -2.65% | 71,020 |
| Aug 19, 2025 | 16,140.00 | 16,340.00 | 16,000.00 | 16,230.00 | - | 0.19% | 46,917 |
| Aug 18, 2025 | 16,880.00 | 17,090.00 | 16,200.00 | 16,200.00 | - | -3.05% | 64,553 |
| Aug 14, 2025 | 17,130.00 | 17,320.00 | 16,710.00 | 16,710.00 | - | -2.85% | 72,785 |
| Aug 13, 2025 | 17,210.00 | 17,340.00 | 16,960.00 | 17,200.00 | - | - | 48,871 |
| Aug 12, 2025 | 17,350.00 | 17,560.00 | 17,180.00 | 17,200.00 | - | -1.09% | 45,218 |
| Aug 11, 2025 | 17,390.00 | 17,520.00 | 17,190.00 | 17,390.00 | - | 0.06% | 34,408 |
| Aug 8, 2025 | 17,670.00 | 17,700.00 | 17,200.00 | 17,380.00 | - | -1.64% | 47,243 |
| Aug 7, 2025 | 17,850.00 | 18,460.00 | 17,440.00 | 17,670.00 | - | -0.39% | 195,567 |
| Aug 6, 2025 | 17,970.00 | 18,180.00 | 17,700.00 | 17,740.00 | - | -1.39% | 41,786 |
| Aug 5, 2025 | 17,280.00 | 18,120.00 | 17,280.00 | 17,990.00 | - | 3.57% | 105,095 |
| Aug 4, 2025 | 16,700.00 | 17,420.00 | 16,700.00 | 17,370.00 | - | 2.48% | 57,220 |
| Aug 1, 2025 | 18,070.00 | 18,070.00 | 16,930.00 | 16,950.00 | - | -6.35% | 91,923 |
| Jul 31, 2025 | 17,610.00 | 18,560.00 | 17,560.00 | 18,100.00 | - | 3.08% | 109,033 |
| Jul 30, 2025 | 17,520.00 | 17,870.00 | 17,510.00 | 17,560.00 | - | -0.06% | 43,148 |
| Jul 29, 2025 | 17,920.00 | 18,110.00 | 17,530.00 | 17,570.00 | - | -2.01% | 51,465 |
| Jul 28, 2025 | 18,450.00 | 18,450.00 | 17,930.00 | 17,930.00 | - | -2.77% | 57,158 |
| Jul 25, 2025 | 18,340.00 | 18,530.00 | 18,050.00 | 18,440.00 | - | 0.49% | 46,441 |
| Jul 24, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,350.00 | - | -1.02% | 65,592 |
| Jul 23, 2025 | 17,920.00 | 18,685.00 | 17,920.00 | 18,540.00 | - | 2.15% | 87,520 |
| Jul 22, 2025 | 18,240.00 | 18,610.00 | 18,150.00 | 18,150.00 | - | -0.06% | 58,663 |
| Jul 21, 2025 | 18,410.00 | 18,590.00 | 18,130.00 | 18,160.00 | - | -1.89% | 59,755 |
| Jul 18, 2025 | 18,460.00 | 18,750.00 | 18,390.00 | 18,510.00 | - | -0.27% | 42,184 |
| Jul 17, 2025 | 18,600.00 | 18,630.00 | 18,430.00 | 18,560.00 | - | 0.32% | 46,420 |
| Jul 16, 2025 | 18,610.00 | 18,720.00 | 18,340.00 | 18,500.00 | - | -1.02% | 48,663 |
| Jul 15, 2025 | 18,390.00 | 18,770.00 | 18,390.00 | 18,690.00 | - | 0.54% | 61,093 |
| Jul 14, 2025 | 18,710.00 | 20,100.00 | 18,340.00 | 18,590.00 | - | 0.49% | 295,759 |
| Jul 11, 2025 | 19,260.00 | 19,680.00 | 18,420.00 | 18,500.00 | - | 1.65% | 164,251 |
| Jul 10, 2025 | 18,380.00 | 18,500.00 | 18,200.00 | 18,200.00 | - | -0.98% | 48,802 |
| Jul 9, 2025 | 18,650.00 | 18,650.00 | 18,220.00 | 18,380.00 | - | -1.45% | 57,535 |
| Jul 8, 2025 | 18,010.00 | 18,980.00 | 18,010.00 | 18,650.00 | - | 2.64% | 120,611 |
| Jul 7, 2025 | 18,220.00 | 18,420.00 | 18,160.00 | 18,170.00 | - | -1.03% | 33,230 |
| Jul 4, 2025 | 18,700.00 | 18,840.00 | 18,310.00 | 18,360.00 | - | 0.27% | 61,369 |
| Jul 3, 2025 | 18,370.00 | 18,450.00 | 18,290.00 | 18,310.00 | - | 0.27% | 36,193 |
| Jul 2, 2025 | 18,470.00 | 18,660.00 | 18,210.00 | 18,260.00 | - | -1.35% | 65,801 |
| Jul 1, 2025 | 18,770.00 | 19,300.00 | 18,400.00 | 18,510.00 | - | -0.96% | 98,888 |
| Jun 30, 2025 | 18,120.00 | 18,970.00 | 18,100.00 | 18,690.00 | - | 0.75% | 150,283 |
| Jun 27, 2025 | 18,740.00 | 19,190.00 | 18,550.00 | 18,550.00 | - | -2.52% | 129,473 |
| Jun 26, 2025 | 19,680.00 | 19,680.00 | 18,890.00 | 19,030.00 | - | -2.31% | 204,441 |
| Jun 25, 2025 | 20,250.00 | 22,100.00 | 19,310.00 | 19,480.00 | - | -3.33% | 2,025,158 |
| Jun 24, 2025 | 19,390.00 | 20,700.00 | 19,190.00 | 20,150.00 | - | 3.92% | 738,659 |
| Jun 23, 2025 | 18,810.00 | 19,860.00 | 17,910.00 | 19,390.00 | - | 2.76% | 699,352 |
| Jun 20, 2025 | 19,210.00 | 19,340.00 | 18,800.00 | 18,870.00 | - | -1.67% | 133,773 |
| Jun 19, 2025 | 18,830.00 | 19,370.00 | 18,830.00 | 19,190.00 | - | 1.53% | 162,501 |