Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 5,760.00
-140.00 (-2.37%)
At close: May 11, 2026
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,890.00 | 5,910.00 | 5,690.00 | 5,760.00 | 5,760.00 | -2.37% | 122,435 |
| May 8, 2026 | 5,970.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.34% | 132,437 |
| May 7, 2026 | 6,100.00 | 6,140.00 | 5,970.00 | 5,980.00 | 5,980.00 | -2.13% | 109,095 |
| May 6, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.45% | 129,371 |
| May 4, 2026 | 6,130.00 | 6,420.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1.31% | 107,494 |
| Apr 30, 2026 | 6,400.00 | 6,580.00 | 6,110.00 | 6,120.00 | 6,120.00 | -4.23% | 223,260 |
| Apr 29, 2026 | 6,550.00 | 6,550.00 | 6,370.00 | 6,390.00 | 6,390.00 | -2.59% | 161,771 |
| Apr 28, 2026 | 6,640.00 | 6,670.00 | 6,530.00 | 6,560.00 | 6,560.00 | -1.20% | 104,266 |
| Apr 27, 2026 | 6,650.00 | 6,680.00 | 6,490.00 | 6,640.00 | 6,640.00 | -0.15% | 143,667 |
| Apr 24, 2026 | 6,420.00 | 6,820.00 | 6,390.00 | 6,650.00 | 6,650.00 | 3.10% | 145,682 |
| Apr 23, 2026 | 6,490.00 | 6,720.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 221,662 |
| Apr 22, 2026 | 6,650.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.59% | 208,839 |
| Apr 21, 2026 | 6,130.00 | 6,880.00 | 6,110.00 | 6,690.00 | 6,690.00 | 9.49% | 697,700 |
| Apr 20, 2026 | 6,030.00 | 6,150.00 | 5,990.00 | 6,110.00 | 6,110.00 | 1.83% | 90,462 |
| Apr 17, 2026 | 5,880.00 | 6,200.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.04% | 198,968 |
| Apr 16, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 86,830 |
| Apr 15, 2026 | 5,820.00 | 5,910.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.73% | 92,930 |
| Apr 14, 2026 | 5,790.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,780.00 | 0.52% | 94,190 |
| Apr 13, 2026 | 5,800.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,750.00 | -2.38% | 54,847 |
| Apr 10, 2026 | 5,600.00 | 5,890.00 | 5,590.00 | 5,890.00 | 5,890.00 | 5.37% | 96,072 |
| Apr 9, 2026 | 5,700.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.78% | 76,430 |
| Apr 8, 2026 | 5,560.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,750.00 | 4.55% | 70,623 |
| Apr 7, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.34% | 109,685 |
| Apr 6, 2026 | 5,790.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,690.00 | -2.40% | 120,297 |
| Apr 3, 2026 | 5,800.00 | 6,000.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.10% | 104,692 |
| Apr 2, 2026 | 6,020.00 | 6,100.00 | 5,600.00 | 5,710.00 | 5,710.00 | -4.99% | 206,530 |
| Apr 1, 2026 | 5,930.00 | 6,140.00 | 5,930.00 | 6,010.00 | 6,010.00 | 3.26% | 232,195 |
| Mar 31, 2026 | 6,020.00 | 6,110.00 | 5,650.00 | 5,820.00 | 5,820.00 | -6.28% | 310,399 |
| Mar 30, 2026 | 6,000.00 | 6,300.00 | 5,900.00 | 6,210.00 | 6,210.00 | 2.14% | 78,567 |
| Mar 27, 2026 | 5,930.00 | 6,090.00 | 5,840.00 | 6,080.00 | 6,080.00 | -0.82% | 93,386 |
| Mar 26, 2026 | 6,150.00 | 6,260.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.81% | 49,658 |
| Mar 25, 2026 | 6,210.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.32% | 43,817 |
| Mar 24, 2026 | 6,380.00 | 6,380.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.91% | 80,028 |
| Mar 23, 2026 | 6,290.00 | 6,490.00 | 6,030.00 | 6,280.00 | 6,280.00 | 0.32% | 145,384 |
| 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 |