Skip to main content
logo
Airrane Co., Ltd. (KOSDAQ:163280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,800.00
-80.00 (-2.06%)
At close: Oct 8, 2026

Airrane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,890.003,890.003,800.003,800.003,800.00-2.06%56,383
Oct 7, 20263,895.003,905.003,855.003,880.003,880.00-0.39%36,870
Oct 6, 20263,950.003,950.003,845.003,895.003,895.001.43%30,387
Oct 2, 20263,835.003,900.003,830.003,840.003,840.00-0.52%24,471
Oct 1, 20263,860.003,980.003,800.003,860.003,860.001.85%61,097
Sep 30, 20263,725.003,980.003,725.003,790.003,790.002.57%91,666
Sep 29, 20263,740.003,770.003,650.003,695.003,695.00-1.07%38,023
Sep 28, 20263,700.003,815.003,630.003,735.003,735.001.91%31,065
Sep 23, 20263,650.003,770.003,635.003,665.003,665.00-0.81%29,260
Sep 22, 20263,685.003,790.003,635.003,695.003,695.000.27%73,225
Sep 21, 20263,955.003,955.003,615.003,685.003,685.00-2.90%70,955
Sep 18, 20263,870.004,050.003,785.003,795.003,795.00-2.82%94,775
Sep 17, 20263,795.004,150.003,785.003,905.003,905.003.17%226,745
Sep 16, 20263,970.004,035.003,785.003,785.003,785.00-4.54%180,837
Sep 15, 20263,680.004,600.003,615.003,965.003,965.0011.06%1,505,697
Sep 14, 20263,645.003,645.003,495.003,570.003,570.00-2.06%17,084
Sep 11, 20263,550.003,670.003,550.003,645.003,645.000.14%15,831
Sep 10, 20263,550.003,760.003,515.003,640.003,640.002.82%52,228
Sep 9, 20263,505.003,620.003,490.003,540.003,540.001.00%16,196
Sep 8, 20263,525.003,565.003,500.003,505.003,505.00-1.13%23,392
Sep 7, 20263,520.003,555.003,510.003,545.003,545.00-0.14%15,616
Sep 4, 20263,515.003,580.003,480.003,550.003,550.00-23,241
Sep 3, 20263,470.003,575.003,455.003,550.003,550.002.45%38,867
Sep 2, 20263,500.003,555.003,450.003,465.003,465.00-2.26%13,803
Sep 1, 20263,360.003,570.003,360.003,545.003,545.003.05%31,557
Aug 31, 20263,410.003,465.003,320.003,440.003,440.000.88%28,454
Aug 28, 20263,400.003,480.003,375.003,410.003,410.00-0.44%16,584
Aug 27, 20263,405.003,525.003,345.003,425.003,425.000.59%35,576
Aug 26, 20263,225.003,545.003,225.003,405.003,405.005.58%98,143
Aug 25, 20263,160.003,225.003,070.003,225.003,225.002.06%15,461
Aug 24, 20263,175.003,205.003,115.003,160.003,160.00-0.47%29,574
Aug 21, 20263,280.003,280.003,155.003,175.003,175.00-4.65%52,459
Aug 20, 20263,240.003,920.003,225.003,330.003,330.005.05%702,255
Aug 19, 20263,220.003,260.003,150.003,170.003,170.00-3.94%30,521
Aug 18, 20263,375.003,375.003,235.003,300.003,300.00-2.80%59,910
Aug 14, 20263,450.003,465.003,345.003,395.003,395.00-0.15%36,855
Aug 13, 20263,345.003,435.003,330.003,400.003,400.001.34%48,659
Aug 12, 20263,290.003,380.003,290.003,355.003,355.001.67%24,299
Aug 11, 20263,240.003,315.003,220.003,300.003,300.002.01%35,578
Aug 10, 20263,220.003,305.003,220.003,235.003,235.000.31%41,334
Aug 7, 20263,225.003,335.003,155.003,225.003,225.00-42,077
Aug 6, 20263,290.003,360.003,130.003,225.003,225.00-2.12%38,664
Aug 5, 20263,170.003,315.003,170.003,295.003,295.003.94%35,062
Aug 4, 20262,900.003,175.002,900.003,170.003,170.005.84%67,761
Aug 3, 20262,945.003,055.002,880.002,995.002,995.000.17%78,217
Jul 31, 20262,800.003,035.002,800.002,990.002,990.007.17%72,766
Jul 30, 20262,675.002,980.002,675.002,790.002,790.00-4.78%54,829
Jul 29, 20263,005.003,130.002,815.002,930.002,930.00-6.39%102,840
Jul 28, 20263,260.003,270.003,080.003,130.003,130.00-6.15%74,731
Jul 27, 20263,305.003,380.003,235.003,335.003,335.000.15%32,958