Skip to main content
Airrane Co., Ltd. (KOSDAQ:163280)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,130
+260 (1.75%)
At close: Dec 5, 2025

Airrane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,010.0015,290.0014,850.0015,130.0015,130.001.75%38,847
Dec 4, 202514,990.0015,000.0014,680.0014,870.0014,870.00-0.73%32,491
Dec 3, 202515,520.0015,520.0014,820.0014,980.0014,980.00-2.22%55,063
Dec 2, 202515,420.0015,420.0015,040.0015,320.0015,320.002.27%58,683
Dec 1, 202515,410.0015,650.0014,970.0014,980.0014,980.00-2.35%47,502
Nov 28, 202515,110.0015,570.0015,070.0015,340.0015,340.001.59%39,791
Nov 27, 202515,100.0015,870.0015,070.0015,100.0015,100.00-0.07%21,925
Nov 26, 202515,050.0015,200.0014,970.0015,110.0015,110.000.40%21,077
Nov 25, 202515,070.0015,310.0014,700.0015,050.0015,050.000.07%41,511
Nov 24, 202515,530.0015,750.0014,860.0015,040.0015,040.00-2.97%56,818
Nov 21, 202516,040.0016,040.0015,370.0015,500.0015,500.00-4.32%25,677
Nov 20, 202516,050.0016,330.0015,560.0016,200.0016,200.001.00%71,099
Nov 19, 202516,250.0016,500.0015,980.0016,040.0016,040.00-1.41%48,211
Nov 18, 202517,670.0017,930.0016,020.0016,270.0016,270.00-9.46%783,492
Nov 17, 202518,170.0018,330.0017,600.0017,970.0017,970.00-0.33%40,575
Nov 14, 202518,170.0018,580.0017,900.0018,030.0018,030.00-1.90%44,423
Nov 13, 202517,500.0018,880.0017,500.0018,380.0018,380.004.79%76,026
Nov 12, 202517,600.0017,950.0017,480.0017,540.0017,540.00-1.02%42,378
Nov 11, 202518,400.0018,740.0016,900.0017,720.0017,720.00-2.58%118,329
Nov 10, 202518,780.0018,970.0017,860.0018,190.0018,190.002.65%94,904
Nov 7, 202518,020.0018,300.0017,340.0017,720.0017,720.00-4.32%60,804
Nov 6, 202518,440.0018,950.0018,100.0018,520.0018,520.001.15%49,846
Nov 5, 202518,350.0018,470.0017,550.0018,310.0018,310.00-2.71%54,453
Nov 4, 202518,660.0019,110.0018,550.0018,820.0018,820.000.91%55,778
Nov 3, 202518,450.0019,000.0018,230.0018,650.0018,650.001.47%63,876
Oct 31, 202518,130.0018,540.0018,060.0018,380.0018,380.000.05%68,632
Oct 30, 202518,560.0018,600.0017,810.0018,370.0018,370.00-1.76%70,467
Oct 29, 202518,210.0018,790.0017,550.0018,700.0018,700.008.72%194,414
Oct 28, 202516,950.0017,400.0016,810.0017,200.0017,200.001.47%50,637
Oct 27, 202516,940.0017,050.0016,540.0016,950.0016,950.000.71%41,841
Oct 24, 202516,460.0016,990.0016,460.0016,830.0016,830.002.68%40,315
Oct 23, 202516,300.0016,730.0016,270.0016,390.0016,390.00-0.91%39,212
Oct 22, 202516,100.0016,680.0015,980.0016,540.0016,540.002.61%48,997
Oct 21, 202515,830.0016,190.0015,830.0016,120.0016,120.002.15%27,749
Oct 20, 202515,450.0016,040.0015,450.0015,780.0015,780.001.68%30,647
Oct 17, 202516,000.0016,000.0015,380.0015,520.0015,520.00-2.82%41,122
Oct 16, 202516,000.0016,200.0015,890.0015,970.0015,970.00-0.75%42,882
Oct 15, 202515,460.0016,200.0015,460.0016,090.0016,090.003.74%41,444
Oct 14, 202515,910.0016,060.0015,410.0015,510.0015,510.00-2.76%47,587
Oct 13, 202514,710.0016,350.0014,710.0015,950.0015,950.005.28%111,145
Oct 10, 202515,040.0015,280.0014,630.0015,150.0015,150.001.13%53,864
Oct 2, 202514,810.0015,040.0014,780.0014,980.0014,980.001.97%30,042
Oct 1, 202515,030.0015,100.0014,680.0014,690.0014,690.00-2.84%47,805
Sep 30, 202515,010.0015,270.0014,800.0015,120.0015,120.000.93%28,413
Sep 29, 202514,540.0015,170.0014,500.0014,980.0014,980.001.56%61,748
Sep 26, 202515,380.0015,460.0014,550.0014,750.0014,750.00-4.41%74,914
Sep 25, 202515,670.0015,960.0015,300.0015,430.0015,430.00-1.59%34,533
Sep 24, 202516,200.0016,230.0015,680.0015,680.0015,680.00-3.21%53,807
Sep 23, 202516,440.0016,590.0016,100.0016,200.0016,200.00-1.94%38,964
Sep 22, 202517,000.0017,050.0016,510.0016,520.0016,520.00-2.59%38,125
Sep 19, 202517,200.0017,260.0016,890.0016,960.0016,960.00-1.28%28,277
Sep 18, 202517,010.0017,420.0017,010.0017,180.0017,180.000.70%29,874
Sep 17, 202517,400.0017,400.0017,030.0017,060.0017,060.00-1.84%44,038
Sep 16, 202517,350.0017,670.0017,200.0017,380.0017,380.00-0.23%40,432
Sep 15, 202517,060.0017,630.0017,060.0017,420.0017,420.002.17%61,443
Sep 12, 202517,170.0017,260.0017,040.0017,050.0017,050.00-0.58%40,390
Sep 11, 202516,680.0017,410.0016,680.0017,150.0017,150.001.96%72,148
Sep 10, 202516,390.0017,130.0016,370.0016,820.0016,820.002.94%70,350
Sep 9, 202515,830.0016,600.0015,810.0016,340.0016,340.002.70%70,812
Sep 8, 202516,230.0016,350.0015,910.0015,910.0015,910.00-1.12%28,343
Sep 5, 202516,290.0016,370.0016,090.0016,090.0016,090.00-1.59%25,789
Sep 4, 202516,090.0016,400.0016,090.0016,350.0016,350.001.87%25,509
Sep 3, 202516,250.0016,250.0016,010.0016,050.0016,050.00-0.25%21,612
Sep 2, 202516,230.0016,480.0016,090.0016,090.0016,090.00-1.41%29,805
Sep 1, 202516,530.0016,960.0016,200.0016,320.0016,320.00-2.22%40,104
Aug 29, 202516,170.0016,790.0016,100.0016,690.0016,690.003.09%45,761
Aug 28, 202516,480.0016,530.0016,060.0016,190.0016,190.00-1.40%24,354
Aug 27, 202516,620.0016,750.0016,400.0016,420.0016,420.00-1.56%24,579
Aug 26, 202516,210.0017,170.0016,210.0016,680.0016,680.003.03%53,746
Aug 25, 202515,980.0016,440.0015,500.0016,190.0016,190.002.02%31,875
Aug 22, 202515,810.0016,160.0015,810.0015,870.0015,870.00-0.31%29,675
Aug 21, 202515,750.0016,130.0015,750.0015,920.0015,920.000.76%35,428
Aug 20, 202516,000.0016,040.0015,430.0015,800.0015,800.00-2.65%71,020
Aug 19, 202516,140.0016,340.0016,000.0016,230.0016,230.000.19%46,917
Aug 18, 202516,880.0017,090.0016,200.0016,200.0016,200.00-3.05%64,553
Aug 14, 202517,130.0017,320.0016,710.0016,710.0016,710.00-2.85%72,785
Aug 13, 202517,210.0017,340.0016,960.0017,200.0017,200.00-48,871
Aug 12, 202517,350.0017,560.0017,180.0017,200.0017,200.00-1.09%45,218
Aug 11, 202517,390.0017,520.0017,190.0017,390.0017,390.000.06%34,408
Aug 8, 202517,670.0017,700.0017,200.0017,380.0017,380.00-1.64%47,243
Aug 7, 202517,850.0018,460.0017,440.0017,670.0017,670.00-0.39%195,567
Aug 6, 202517,970.0018,180.0017,700.0017,740.0017,740.00-1.39%41,786
Aug 5, 202517,280.0018,120.0017,280.0017,990.0017,990.003.57%105,095
Aug 4, 202516,700.0017,420.0016,700.0017,370.0017,370.002.48%57,220
Aug 1, 202518,070.0018,070.0016,930.0016,950.0016,950.00-6.35%91,923
Jul 31, 202517,610.0018,560.0017,560.0018,100.0018,100.003.08%109,033
Jul 30, 202517,520.0017,870.0017,510.0017,560.0017,560.00-0.06%43,148
Jul 29, 202517,920.0018,110.0017,530.0017,570.0017,570.00-2.01%51,465
Jul 28, 202518,450.0018,450.0017,930.0017,930.0017,930.00-2.77%57,158
Jul 25, 202518,340.0018,530.0018,050.0018,440.0018,440.000.49%46,441
Jul 24, 202518,400.0018,800.0018,300.0018,350.0018,350.00-1.02%65,592
Jul 23, 202517,920.0018,685.0017,920.0018,540.0018,540.002.15%87,520
Jul 22, 202518,240.0018,610.0018,150.0018,150.0018,150.00-0.06%58,663
Jul 21, 202518,410.0018,590.0018,130.0018,160.0018,160.00-1.89%59,755
Jul 18, 202518,460.0018,750.0018,390.0018,510.0018,510.00-0.27%42,184
Jul 17, 202518,600.0018,630.0018,430.0018,560.0018,560.000.32%46,420
Jul 16, 202518,610.0018,720.0018,340.0018,500.0018,500.00-1.02%48,663
Jul 15, 202518,390.0018,770.0018,390.0018,690.0018,690.000.54%61,093
Jul 14, 202518,710.0020,100.0018,340.0018,590.0018,590.000.49%295,759
Jul 11, 202519,260.0019,680.0018,420.0018,500.0018,500.001.65%164,251