Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 6,260.00
+30.00 (0.48%)
At close: Mar 20, 2026
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,250.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.48% | 53,341 |
| Mar 19, 2026 | 6,300.00 | 6,350.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.74% | 68,518 |
| Mar 18, 2026 | 6,260.00 | 6,530.00 | 6,260.00 | 6,340.00 | 6,340.00 | 0.96% | 53,695 |
| Mar 17, 2026 | 6,400.00 | 6,430.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 47,690 |
| Mar 16, 2026 | 6,360.00 | 6,490.00 | 6,210.00 | 6,400.00 | 6,400.00 | 0.79% | 88,308 |
| Mar 13, 2026 | 6,100.00 | 6,510.00 | 5,910.00 | 6,350.00 | 6,350.00 | 3.93% | 113,905 |
| Mar 12, 2026 | 6,220.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | -1.93% | 70,766 |
| Mar 11, 2026 | 6,270.00 | 6,430.00 | 6,120.00 | 6,230.00 | 6,230.00 | - | 96,235 |
| Mar 10, 2026 | 6,500.00 | 6,600.00 | 6,110.00 | 6,230.00 | 6,230.00 | - | 169,719 |
| Mar 9, 2026 | 6,740.00 | 6,780.00 | 6,070.00 | 6,230.00 | 6,230.00 | -12.50% | 285,860 |
| Mar 6, 2026 | 6,800.00 | 7,485.00 | 6,800.00 | 7,120.00 | 7,120.00 | 1.79% | 555,938 |
| Mar 5, 2026 | 6,490.00 | 7,125.00 | 6,490.00 | 6,995.00 | 6,995.00 | 12.46% | 279,328 |
| Mar 4, 2026 | 6,700.00 | 6,825.00 | 6,185.00 | 6,220.00 | 6,220.00 | -8.86% | 409,740 |
| Mar 3, 2026 | 6,905.00 | 7,200.00 | 6,820.00 | 6,825.00 | 6,825.00 | -4.34% | 260,720 |
| Feb 27, 2026 | 7,130.00 | 7,380.00 | 7,040.00 | 7,135.00 | 7,135.00 | -0.56% | 218,340 |
| Feb 26, 2026 | 7,650.00 | 7,730.00 | 6,950.00 | 7,175.00 | 7,175.00 | -6.09% | 503,074 |
| Feb 25, 2026 | 7,685.00 | 7,895.00 | 7,510.00 | 7,640.00 | 7,640.00 | 0.13% | 516,414 |
| Feb 24, 2026 | 8,405.00 | 8,405.00 | 7,305.00 | 7,630.00 | 7,630.00 | 15.43% | 1,815,890 |
| Feb 23, 2026 | 6,560.00 | 6,725.00 | 6,545.00 | 6,610.00 | 6,610.00 | 0.84% | 176,772 |
| Feb 20, 2026 | 6,550.00 | 6,575.00 | 6,430.00 | 6,555.00 | 6,555.00 | - | 158,376 |
| Feb 19, 2026 | 6,690.00 | 6,705.00 | 6,485.00 | 6,555.00 | 6,555.00 | -0.91% | 166,688 |
| Feb 13, 2026 | 6,400.00 | 6,695.00 | 6,305.00 | 6,615.00 | 6,615.00 | 2.40% | 191,490 |
| Feb 12, 2026 | 6,385.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 1.73% | 100,770 |
| Feb 11, 2026 | 6,350.00 | 6,460.00 | 6,275.00 | 6,350.00 | 6,350.00 | -0.55% | 116,772 |
| Feb 10, 2026 | 6,455.00 | 6,555.00 | 6,000.00 | 6,385.00 | 6,385.00 | -1.01% | 99,526 |
| Feb 9, 2026 | 6,250.00 | 6,495.00 | 6,175.00 | 6,450.00 | 6,450.00 | 4.62% | 161,676 |
| Feb 6, 2026 | 6,150.00 | 6,175.00 | 5,850.00 | 6,165.00 | 6,165.00 | -1.91% | 225,978 |
| Feb 5, 2026 | 6,650.00 | 6,670.00 | 6,195.00 | 6,285.00 | 6,285.00 | -5.49% | 296,446 |
| Feb 4, 2026 | 6,365.00 | 6,950.00 | 6,275.00 | 6,650.00 | 6,650.00 | 4.31% | 744,046 |
| Feb 3, 2026 | 6,010.00 | 6,415.00 | 6,010.00 | 6,375.00 | 6,375.00 | 6.25% | 215,668 |
| Feb 2, 2026 | 6,160.00 | 6,215.00 | 5,920.00 | 6,000.00 | 6,000.00 | -2.60% | 128,260 |
| Jan 30, 2026 | 6,170.00 | 6,295.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.08% | 139,234 |
| Jan 29, 2026 | 6,165.00 | 6,240.00 | 6,035.00 | 6,155.00 | 6,155.00 | -0.73% | 114,044 |
| Jan 28, 2026 | 6,255.00 | 6,325.00 | 6,175.00 | 6,200.00 | 6,200.00 | -0.88% | 150,448 |
| Jan 27, 2026 | 6,280.00 | 6,475.00 | 6,190.00 | 6,255.00 | 6,255.00 | -1.26% | 141,924 |
| Jan 26, 2026 | 6,145.00 | 6,350.00 | 6,110.00 | 6,335.00 | 6,335.00 | 2.18% | 174,134 |
| Jan 23, 2026 | 6,140.00 | 6,230.00 | 6,050.00 | 6,200.00 | 6,200.00 | 0.98% | 97,670 |
| Jan 22, 2026 | 5,950.00 | 6,435.00 | 5,950.00 | 6,140.00 | 6,140.00 | 2.93% | 211,910 |
| Jan 21, 2026 | 6,145.00 | 6,150.00 | 5,805.00 | 5,965.00 | 5,965.00 | -2.93% | 218,292 |
| Jan 20, 2026 | 5,955.00 | 6,235.00 | 5,790.00 | 6,145.00 | 6,145.00 | 4.77% | 166,252 |
| Jan 19, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 5,865.00 | 5,865.00 | -1.76% | 111,794 |
| Jan 16, 2026 | 6,060.00 | 6,155.00 | 5,945.00 | 5,970.00 | 5,970.00 | -2.13% | 129,258 |
| Jan 15, 2026 | 6,150.00 | 6,195.00 | 5,975.00 | 6,100.00 | 6,100.00 | -0.89% | 97,270 |
| Jan 14, 2026 | 6,125.00 | 6,230.00 | 6,025.00 | 6,155.00 | 6,155.00 | 0.08% | 58,934 |
| Jan 13, 2026 | 6,300.00 | 6,305.00 | 6,125.00 | 6,150.00 | 6,150.00 | -1.60% | 93,828 |
| Jan 12, 2026 | 6,155.00 | 6,280.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.54% | 91,748 |
| Jan 9, 2026 | 6,000.00 | 6,245.00 | 6,000.00 | 6,155.00 | 6,155.00 | 1.74% | 100,546 |
| Jan 8, 2026 | 6,170.00 | 6,265.00 | 5,950.00 | 6,050.00 | 6,050.00 | -3.51% | 167,830 |
| Jan 7, 2026 | 6,425.00 | 6,465.00 | 6,200.00 | 6,270.00 | 6,270.00 | -3.02% | 201,986 |
| Jan 6, 2026 | 6,600.00 | 6,635.00 | 6,450.00 | 6,465.00 | 6,465.00 | -1.90% | 79,524 |