Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 14,270
-80 (-0.56%)
At close: Feb 27, 2026
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14,260.00 | 14,760.00 | 14,080.00 | 14,270.00 | 14,270.00 | -0.56% | 108,606 |
| Feb 26, 2026 | 15,300.00 | 15,460.00 | 13,900.00 | 14,350.00 | 14,350.00 | -6.09% | 249,845 |
| Feb 25, 2026 | 15,370.00 | 15,790.00 | 15,020.00 | 15,280.00 | 15,280.00 | 0.13% | 257,380 |
| Feb 24, 2026 | 16,810.00 | 16,810.00 | 14,610.00 | 15,260.00 | 15,260.00 | 15.43% | 902,501 |
| Feb 23, 2026 | 13,120.00 | 13,450.00 | 13,090.00 | 13,220.00 | 13,220.00 | 0.84% | 88,386 |
| Feb 20, 2026 | 13,100.00 | 13,150.00 | 12,860.00 | 13,110.00 | 13,110.00 | - | 77,922 |
| Feb 19, 2026 | 13,380.00 | 13,410.00 | 12,970.00 | 13,110.00 | 13,110.00 | -0.91% | 83,344 |
| Feb 13, 2026 | 12,800.00 | 13,390.00 | 12,610.00 | 13,230.00 | 13,230.00 | 2.40% | 95,745 |
| Feb 12, 2026 | 12,770.00 | 13,000.00 | 12,660.00 | 12,920.00 | 12,920.00 | 1.73% | 49,562 |
| Feb 11, 2026 | 12,700.00 | 12,920.00 | 12,550.00 | 12,700.00 | 12,700.00 | -0.55% | 57,894 |
| Feb 10, 2026 | 12,910.00 | 13,110.00 | 12,000.00 | 12,770.00 | 12,770.00 | -1.01% | 48,988 |
| Feb 9, 2026 | 12,500.00 | 12,990.00 | 12,350.00 | 12,900.00 | 12,900.00 | 4.62% | 80,838 |
| Feb 6, 2026 | 12,300.00 | 12,350.00 | 11,700.00 | 12,330.00 | 12,330.00 | -1.91% | 111,700 |
| Feb 5, 2026 | 13,300.00 | 13,340.00 | 12,390.00 | 12,570.00 | 12,570.00 | -5.49% | 147,183 |
| Feb 4, 2026 | 12,730.00 | 13,900.00 | 12,550.00 | 13,300.00 | 13,300.00 | 4.31% | 370,465 |
| Feb 3, 2026 | 12,020.00 | 12,830.00 | 12,020.00 | 12,750.00 | 12,750.00 | 6.25% | 106,741 |
| Feb 2, 2026 | 12,320.00 | 12,430.00 | 11,840.00 | 12,000.00 | 12,000.00 | -2.60% | 64,130 |
| Jan 30, 2026 | 12,340.00 | 12,590.00 | 12,240.00 | 12,320.00 | 12,320.00 | 0.08% | 69,216 |
| Jan 29, 2026 | 12,330.00 | 12,480.00 | 12,070.00 | 12,310.00 | 12,310.00 | -0.73% | 56,426 |
| Jan 28, 2026 | 12,510.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.88% | 75,224 |
| Jan 27, 2026 | 12,560.00 | 12,950.00 | 12,380.00 | 12,510.00 | 12,510.00 | -1.26% | 70,962 |
| Jan 26, 2026 | 12,290.00 | 12,700.00 | 12,220.00 | 12,670.00 | 12,670.00 | 2.18% | 87,067 |
| Jan 23, 2026 | 12,280.00 | 12,460.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.98% | 48,577 |
| Jan 22, 2026 | 11,900.00 | 12,870.00 | 11,900.00 | 12,280.00 | 12,280.00 | 2.93% | 104,967 |
| Jan 21, 2026 | 12,290.00 | 12,300.00 | 11,610.00 | 11,930.00 | 11,930.00 | -2.93% | 109,146 |
| Jan 20, 2026 | 11,910.00 | 12,470.00 | 11,580.00 | 12,290.00 | 12,290.00 | 4.77% | 82,427 |
| Jan 19, 2026 | 12,040.00 | 12,040.00 | 11,700.00 | 11,730.00 | 11,730.00 | -1.76% | 54,864 |
| Jan 16, 2026 | 12,120.00 | 12,310.00 | 11,890.00 | 11,940.00 | 11,940.00 | -2.13% | 64,629 |
| Jan 15, 2026 | 12,300.00 | 12,390.00 | 11,950.00 | 12,200.00 | 12,200.00 | -0.89% | 47,803 |
| Jan 14, 2026 | 12,250.00 | 12,460.00 | 12,050.00 | 12,310.00 | 12,310.00 | 0.08% | 29,038 |
| Jan 13, 2026 | 12,600.00 | 12,610.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.60% | 46,139 |
| Jan 12, 2026 | 12,310.00 | 12,560.00 | 12,240.00 | 12,500.00 | 12,500.00 | 1.54% | 45,296 |
| Jan 9, 2026 | 12,000.00 | 12,490.00 | 12,000.00 | 12,310.00 | 12,310.00 | 1.74% | 49,621 |
| Jan 8, 2026 | 12,340.00 | 12,530.00 | 11,900.00 | 12,100.00 | 12,100.00 | -3.51% | 82,661 |
| Jan 7, 2026 | 12,850.00 | 12,930.00 | 12,400.00 | 12,540.00 | 12,540.00 | -3.02% | 99,013 |
| Jan 6, 2026 | 13,200.00 | 13,270.00 | 12,900.00 | 12,930.00 | 12,930.00 | -1.90% | 38,485 |
| Jan 5, 2026 | 13,250.00 | 13,400.00 | 13,160.00 | 13,180.00 | 13,180.00 | -0.53% | 31,486 |
| Jan 2, 2026 | 12,950.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 2.32% | 29,706 |
| Dec 30, 2025 | 13,210.00 | 13,280.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.89% | 14,690 |
| Dec 29, 2025 | 12,810.00 | 13,250.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2.48% | 26,777 |
| Dec 26, 2025 | 13,130.00 | 13,250.00 | 12,860.00 | 12,880.00 | 12,880.00 | -1.68% | 47,875 |
| Dec 24, 2025 | 13,470.00 | 13,470.00 | 12,400.00 | 13,100.00 | 13,100.00 | -1.80% | 52,138 |
| Dec 23, 2025 | 13,710.00 | 13,730.00 | 13,330.00 | 13,340.00 | 13,340.00 | -1.84% | 49,473 |
| Dec 22, 2025 | 13,650.00 | 13,900.00 | 13,500.00 | 13,590.00 | 13,590.00 | 0.15% | 41,173 |
| Dec 19, 2025 | 13,460.00 | 13,740.00 | 13,360.00 | 13,570.00 | 13,570.00 | 1.80% | 34,326 |
| Dec 18, 2025 | 13,510.00 | 13,890.00 | 13,330.00 | 13,330.00 | 13,330.00 | -3.05% | 44,267 |
| Dec 17, 2025 | 14,110.00 | 14,290.00 | 13,650.00 | 13,750.00 | 13,750.00 | -2.07% | 46,222 |
| Dec 16, 2025 | 14,480.00 | 14,610.00 | 13,920.00 | 14,040.00 | 14,040.00 | -0.28% | 53,513 |
| Dec 15, 2025 | 14,630.00 | 14,710.00 | 13,980.00 | 14,080.00 | 14,080.00 | -3.89% | 63,872 |
| Dec 12, 2025 | 14,700.00 | 14,830.00 | 14,440.00 | 14,650.00 | 14,650.00 | -0.27% | 48,648 |