Airrane Co., Ltd. (KOSDAQ:163280)
South Korea · Delayed Price · Currency is KRW 3,605.00
0.00 (0.00%)
At close: Oct 30, 2026
Airrane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,700.00 | 3,760.00 | 3,445.00 | 3,605.00 | 3,605.00 | - | 74,050 |
| Oct 29, 2026 | 3,680.00 | 3,730.00 | 3,605.00 | 3,605.00 | 3,605.00 | -2.44% | 38,972 |
| Oct 28, 2026 | 3,440.00 | 3,760.00 | 3,440.00 | 3,695.00 | 3,695.00 | 7.41% | 88,649 |
| Oct 27, 2026 | 3,445.00 | 3,480.00 | 3,370.00 | 3,440.00 | 3,440.00 | 1.33% | 21,265 |
| Oct 26, 2026 | 3,485.00 | 3,495.00 | 3,350.00 | 3,395.00 | 3,395.00 | -2.58% | 24,779 |
| Oct 23, 2026 | 3,390.00 | 3,545.00 | 3,390.00 | 3,485.00 | 3,485.00 | - | 37,823 |
| Oct 22, 2026 | 3,700.00 | 3,700.00 | 3,485.00 | 3,485.00 | 3,485.00 | -3.99% | 27,337 |
| Oct 21, 2026 | 3,600.00 | 3,730.00 | 3,555.00 | 3,630.00 | 3,630.00 | 2.69% | 35,628 |
| Oct 20, 2026 | 3,550.00 | 3,645.00 | 3,535.00 | 3,535.00 | 3,535.00 | -3.42% | 21,010 |
| Oct 19, 2026 | 3,550.00 | 3,665.00 | 3,500.00 | 3,660.00 | 3,660.00 | -0.14% | 22,822 |
| Oct 16, 2026 | 3,550.00 | 3,690.00 | 3,550.00 | 3,665.00 | 3,665.00 | 3.24% | 26,778 |
| Oct 15, 2026 | 3,630.00 | 3,685.00 | 3,465.00 | 3,550.00 | 3,550.00 | -2.34% | 64,145 |
| Oct 14, 2026 | 3,590.00 | 3,850.00 | 3,510.00 | 3,635.00 | 3,635.00 | 3.56% | 46,012 |
| Oct 13, 2026 | 3,545.00 | 3,580.00 | 3,420.00 | 3,510.00 | 3,510.00 | -1.82% | 57,478 |
| Oct 12, 2026 | 3,725.00 | 3,760.00 | 3,555.00 | 3,575.00 | 3,575.00 | -5.92% | 46,292 |
| Oct 8, 2026 | 3,890.00 | 3,890.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.06% | 56,383 |
| Oct 7, 2026 | 3,895.00 | 3,905.00 | 3,855.00 | 3,880.00 | 3,880.00 | -0.39% | 36,870 |
| Oct 6, 2026 | 3,950.00 | 3,950.00 | 3,845.00 | 3,895.00 | 3,895.00 | 1.43% | 33,047 |
| Oct 2, 2026 | 3,835.00 | 3,900.00 | 3,830.00 | 3,840.00 | 3,840.00 | -0.52% | 27,135 |
| Oct 1, 2026 | 3,860.00 | 3,980.00 | 3,800.00 | 3,860.00 | 3,860.00 | 1.85% | 62,746 |
| Sep 30, 2026 | 3,725.00 | 3,980.00 | 3,725.00 | 3,790.00 | 3,790.00 | 2.57% | 96,067 |
| Sep 29, 2026 | 3,740.00 | 3,770.00 | 3,650.00 | 3,695.00 | 3,695.00 | -1.07% | 40,790 |
| Sep 28, 2026 | 3,700.00 | 3,815.00 | 3,630.00 | 3,735.00 | 3,735.00 | 1.91% | 31,065 |
| Sep 23, 2026 | 3,650.00 | 3,770.00 | 3,635.00 | 3,665.00 | 3,665.00 | -0.81% | 30,814 |
| Sep 22, 2026 | 3,685.00 | 3,790.00 | 3,635.00 | 3,695.00 | 3,695.00 | 0.27% | 78,470 |
| Sep 21, 2026 | 3,955.00 | 3,955.00 | 3,615.00 | 3,685.00 | 3,685.00 | -2.90% | 74,486 |
| Sep 18, 2026 | 3,870.00 | 4,050.00 | 3,785.00 | 3,795.00 | 3,795.00 | -2.82% | 102,532 |
| Sep 17, 2026 | 3,795.00 | 4,150.00 | 3,785.00 | 3,905.00 | 3,905.00 | 3.17% | 240,832 |
| Sep 16, 2026 | 3,970.00 | 4,035.00 | 3,785.00 | 3,785.00 | 3,785.00 | -4.54% | 190,828 |
| Sep 15, 2026 | 3,680.00 | 4,600.00 | 3,615.00 | 3,965.00 | 3,965.00 | 11.06% | 1,505,697 |
| Sep 14, 2026 | 3,645.00 | 3,645.00 | 3,495.00 | 3,570.00 | 3,570.00 | -2.06% | 18,217 |
| Sep 11, 2026 | 3,550.00 | 3,670.00 | 3,550.00 | 3,645.00 | 3,645.00 | 0.14% | 15,831 |
| Sep 10, 2026 | 3,550.00 | 3,760.00 | 3,515.00 | 3,640.00 | 3,640.00 | 2.82% | 52,228 |
| Sep 9, 2026 | 3,505.00 | 3,620.00 | 3,490.00 | 3,540.00 | 3,540.00 | 1.00% | 16,361 |
| Sep 8, 2026 | 3,525.00 | 3,565.00 | 3,500.00 | 3,505.00 | 3,505.00 | -1.13% | 23,496 |
| Sep 7, 2026 | 3,520.00 | 3,555.00 | 3,510.00 | 3,545.00 | 3,545.00 | -0.14% | 16,382 |
| Sep 4, 2026 | 3,515.00 | 3,580.00 | 3,480.00 | 3,550.00 | 3,550.00 | - | 23,756 |
| Sep 3, 2026 | 3,470.00 | 3,575.00 | 3,455.00 | 3,550.00 | 3,550.00 | 2.45% | 38,867 |
| Sep 2, 2026 | 3,500.00 | 3,555.00 | 3,450.00 | 3,465.00 | 3,465.00 | -2.26% | 13,805 |
| Sep 1, 2026 | 3,360.00 | 3,570.00 | 3,360.00 | 3,545.00 | 3,545.00 | 3.05% | 31,616 |
| Aug 31, 2026 | 3,410.00 | 3,465.00 | 3,320.00 | 3,440.00 | 3,440.00 | 0.88% | 28,454 |
| Aug 28, 2026 | 3,400.00 | 3,480.00 | 3,375.00 | 3,410.00 | 3,410.00 | -0.44% | 17,215 |
| Aug 27, 2026 | 3,405.00 | 3,525.00 | 3,345.00 | 3,425.00 | 3,425.00 | 0.59% | 35,886 |
| Aug 26, 2026 | 3,225.00 | 3,545.00 | 3,225.00 | 3,405.00 | 3,405.00 | 5.58% | 98,493 |
| Aug 25, 2026 | 3,160.00 | 3,225.00 | 3,070.00 | 3,225.00 | 3,225.00 | 2.06% | 15,730 |
| Aug 24, 2026 | 3,175.00 | 3,205.00 | 3,115.00 | 3,160.00 | 3,160.00 | -0.47% | 31,087 |
| Aug 21, 2026 | 3,280.00 | 3,280.00 | 3,155.00 | 3,175.00 | 3,175.00 | -4.65% | 52,840 |
| Aug 20, 2026 | 3,240.00 | 3,920.00 | 3,225.00 | 3,330.00 | 3,330.00 | 5.05% | 703,080 |
| Aug 19, 2026 | 3,220.00 | 3,260.00 | 3,150.00 | 3,170.00 | 3,170.00 | -3.94% | 32,872 |
| Aug 18, 2026 | 3,375.00 | 3,375.00 | 3,235.00 | 3,300.00 | 3,300.00 | -2.80% | 60,408 |