Skip to main content
logo
Airrane Co., Ltd. (KOSDAQ:163280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
-15.00 (-0.47%)
At close: Aug 24, 2026

Airrane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,400.003,470.003,250.003,330.003,330.00-2.06%37,470
Jul 23, 20263,290.003,420.003,265.003,400.003,400.003.34%74,924
Jul 22, 20263,355.003,425.003,265.003,290.003,290.00-0.75%49,503
Jul 21, 20263,150.003,430.003,150.003,315.003,315.002.16%45,416
Jul 20, 20263,325.003,400.003,200.003,245.003,245.00-4.70%54,453
Jul 16, 20263,425.003,485.003,360.003,405.003,405.00-1.87%27,556
Jul 15, 20263,370.003,510.003,370.003,470.003,470.002.21%36,478
Jul 14, 20263,335.003,425.003,280.003,395.003,395.00-0.88%57,866
Jul 13, 20263,580.003,710.003,385.003,425.003,425.00-4.20%41,674
Jul 10, 20263,405.003,660.003,350.003,575.003,575.004.23%47,576
Jul 9, 20263,470.003,530.003,365.003,430.003,430.00-1.44%62,768
Jul 8, 20263,570.003,655.003,410.003,480.003,480.00-4.79%95,161
Jul 7, 20263,820.003,900.003,570.003,655.003,655.00-4.69%47,995
Jul 6, 20263,775.003,910.003,775.003,835.003,835.000.92%58,099
Jul 3, 20263,735.003,805.003,610.003,800.003,800.001.06%38,186
Jul 2, 20263,855.003,945.003,750.003,760.003,760.00-5.65%48,039
Jul 1, 20263,800.004,000.003,800.003,985.003,985.004.05%33,411
Jun 30, 20263,880.003,970.003,750.003,830.003,830.00-0.26%53,709
Jun 29, 20263,580.003,895.003,580.003,840.003,840.003.50%73,435
Jun 26, 20263,715.003,730.003,540.003,710.003,710.00-1.20%89,884
Jun 25, 20263,730.004,065.003,710.003,755.003,755.00-0.13%67,557
Jun 24, 20263,750.003,880.003,610.003,760.003,760.00-0.53%89,565
Jun 23, 20263,940.004,025.003,755.003,780.003,780.00-5.74%89,435
Jun 22, 20264,090.004,190.003,965.004,010.004,010.00-1.96%48,599
Jun 19, 20264,350.004,350.004,015.004,090.004,090.00-5.54%69,959
Jun 18, 20264,480.004,505.004,270.004,330.004,330.00-4.10%47,934
Jun 17, 20264,385.004,660.004,335.004,515.004,515.002.96%57,239
Jun 16, 20264,340.004,415.004,310.004,385.004,385.000.69%43,642
Jun 15, 20264,390.004,415.004,280.004,355.004,355.001.75%49,314
Jun 12, 20264,150.004,385.004,150.004,280.004,280.003.63%39,266