Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 3,830.00
-10.00 (-0.26%)
At close: Jun 30, 2026
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,985.00 | 3,985.00 | 4.05% | 33,411 |
| Jun 30, 2026 | 3,880.00 | 3,970.00 | 3,750.00 | 3,830.00 | 3,830.00 | -0.26% | 53,709 |
| Jun 29, 2026 | 3,580.00 | 3,895.00 | 3,580.00 | 3,840.00 | 3,840.00 | 3.50% | 73,435 |
| Jun 26, 2026 | 3,715.00 | 3,730.00 | 3,540.00 | 3,710.00 | 3,710.00 | -1.20% | 89,884 |
| Jun 25, 2026 | 3,730.00 | 4,065.00 | 3,710.00 | 3,755.00 | 3,755.00 | -0.13% | 67,557 |
| Jun 24, 2026 | 3,750.00 | 3,880.00 | 3,610.00 | 3,760.00 | 3,760.00 | -0.53% | 89,565 |
| Jun 23, 2026 | 3,940.00 | 4,025.00 | 3,755.00 | 3,780.00 | 3,780.00 | -5.74% | 89,435 |
| Jun 22, 2026 | 4,090.00 | 4,190.00 | 3,965.00 | 4,010.00 | 4,010.00 | -1.96% | 48,599 |
| Jun 19, 2026 | 4,350.00 | 4,350.00 | 4,015.00 | 4,090.00 | 4,090.00 | -5.54% | 69,959 |
| Jun 18, 2026 | 4,480.00 | 4,505.00 | 4,270.00 | 4,330.00 | 4,330.00 | -4.10% | 47,934 |
| Jun 17, 2026 | 4,385.00 | 4,660.00 | 4,335.00 | 4,515.00 | 4,515.00 | 2.96% | 57,239 |
| Jun 16, 2026 | 4,340.00 | 4,415.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.69% | 43,642 |
| Jun 15, 2026 | 4,390.00 | 4,415.00 | 4,280.00 | 4,355.00 | 4,355.00 | 1.75% | 49,314 |
| Jun 12, 2026 | 4,150.00 | 4,385.00 | 4,150.00 | 4,280.00 | 4,280.00 | 3.63% | 39,266 |
| Jun 11, 2026 | 4,010.00 | 4,155.00 | 4,010.00 | 4,130.00 | 4,130.00 | 0.73% | 28,270 |
| Jun 10, 2026 | 4,000.00 | 4,140.00 | 3,960.00 | 4,100.00 | 4,100.00 | 2.50% | 59,712 |
| Jun 9, 2026 | 3,900.00 | 4,145.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.17% | 76,695 |
| Jun 8, 2026 | 3,950.00 | 4,135.00 | 3,910.00 | 3,915.00 | 3,915.00 | -7.67% | 138,917 |
| Jun 5, 2026 | 4,350.00 | 4,410.00 | 4,170.00 | 4,240.00 | 4,240.00 | -3.96% | 89,712 |
| Jun 4, 2026 | 4,560.00 | 4,625.00 | 4,405.00 | 4,415.00 | 4,415.00 | -3.07% | 42,167 |
| Jun 2, 2026 | 4,450.00 | 4,785.00 | 4,215.00 | 4,555.00 | 4,555.00 | 1.22% | 108,266 |
| Jun 1, 2026 | 4,720.00 | 4,730.00 | 4,490.00 | 4,500.00 | 4,500.00 | -5.16% | 124,053 |
| May 29, 2026 | 4,840.00 | 4,865.00 | 4,600.00 | 4,745.00 | 4,745.00 | -1.76% | 132,560 |
| May 28, 2026 | 5,030.00 | 5,070.00 | 4,805.00 | 4,830.00 | 4,830.00 | -4.17% | 73,679 |
| May 27, 2026 | 5,300.00 | 5,300.00 | 4,990.00 | 5,040.00 | 5,040.00 | -5.97% | 87,064 |
| May 26, 2026 | 5,240.00 | 5,460.00 | 5,140.00 | 5,360.00 | 5,360.00 | 4.89% | 73,328 |
| May 22, 2026 | 4,950.00 | 5,190.00 | 4,950.00 | 5,110.00 | 5,110.00 | 3.23% | 78,078 |
| May 21, 2026 | 4,980.00 | 5,230.00 | 4,920.00 | 4,950.00 | 4,950.00 | 1.02% | 78,902 |
| May 20, 2026 | 5,120.00 | 5,220.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.22% | 89,957 |
| May 19, 2026 | 5,080.00 | 5,260.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.58% | 85,031 |
| May 18, 2026 | 5,590.00 | 5,590.00 | 5,080.00 | 5,200.00 | 5,200.00 | -5.11% | 123,885 |
| May 15, 2026 | 5,500.00 | 5,650.00 | 5,360.00 | 5,480.00 | 5,480.00 | - | 163,656 |
| May 14, 2026 | 5,500.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.54% | 179,226 |
| May 13, 2026 | 5,570.00 | 5,680.00 | 5,460.00 | 5,510.00 | 5,510.00 | -1.08% | 125,406 |
| May 12, 2026 | 5,830.00 | 5,850.00 | 5,510.00 | 5,570.00 | 5,570.00 | -3.30% | 212,384 |
| 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% | 132,939 |
| May 7, 2026 | 6,100.00 | 6,140.00 | 5,970.00 | 5,980.00 | 5,980.00 | -2.13% | 110,852 |
| May 6, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.45% | 131,400 |
| May 4, 2026 | 6,130.00 | 6,420.00 | 6,060.00 | 6,200.00 | 6,200.00 | 1.31% | 109,710 |
| Apr 30, 2026 | 6,400.00 | 6,580.00 | 6,110.00 | 6,120.00 | 6,120.00 | -4.23% | 224,382 |
| Apr 29, 2026 | 6,550.00 | 6,550.00 | 6,370.00 | 6,390.00 | 6,390.00 | -2.59% | 165,011 |
| Apr 28, 2026 | 6,640.00 | 6,670.00 | 6,530.00 | 6,560.00 | 6,560.00 | -1.20% | 106,266 |
| Apr 27, 2026 | 6,650.00 | 6,680.00 | 6,490.00 | 6,640.00 | 6,640.00 | -0.15% | 144,830 |
| Apr 24, 2026 | 6,420.00 | 6,820.00 | 6,390.00 | 6,650.00 | 6,650.00 | 3.10% | 147,004 |
| Apr 23, 2026 | 6,490.00 | 6,720.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 225,907 |
| Apr 22, 2026 | 6,650.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.59% | 210,622 |
| 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% | 91,822 |
| Apr 17, 2026 | 5,880.00 | 6,200.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.04% | 200,734 |