See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.48▲ 2.40%
← 163280.KQ stock page

Airrane Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,600.003,730.003,555.003,630.003,630.0034,367
2026-10-203,550.003,645.003,535.003,535.003,535.0019,157
2026-10-193,550.003,665.003,500.003,660.003,660.0021,876
2026-10-163,550.003,690.003,550.003,665.003,665.0022,803
2026-10-153,630.003,685.003,465.003,550.003,550.0064,145
2026-10-143,590.003,850.003,510.003,635.003,635.0046,012
2026-10-133,545.003,580.003,420.003,510.003,510.0057,478
2026-10-123,725.003,760.003,555.003,575.003,575.0046,292
2026-10-083,890.003,890.003,800.003,800.003,800.0056,383
2026-10-073,895.003,905.003,855.003,880.003,880.0036,870
2026-10-063,950.003,950.003,845.003,895.003,895.0033,047
2026-10-023,835.003,900.003,830.003,840.003,840.0027,135
2026-10-013,860.003,980.003,800.003,860.003,860.0062,746
2026-09-303,725.003,980.003,725.003,790.003,790.0096,067
2026-09-293,740.003,770.003,650.003,695.003,695.0040,790
2026-09-283,700.003,815.003,630.003,735.003,735.0031,065
2026-09-233,650.003,770.003,635.003,665.003,665.0030,814
2026-09-223,685.003,790.003,635.003,695.003,695.0078,470
2026-09-213,955.003,955.003,615.003,685.003,685.0074,486
2026-09-183,870.004,050.003,785.003,795.003,795.00102,532
2026-09-173,795.004,150.003,785.003,905.003,905.00240,832
2026-09-163,970.004,035.003,785.003,785.003,785.00190,828
2026-09-153,680.004,600.003,615.003,965.003,965.001,525,996
2026-09-143,645.003,645.003,495.003,570.003,570.0018,217
2026-09-113,550.003,670.003,550.003,645.003,645.0015,831
2026-09-103,550.003,760.003,515.003,640.003,640.0052,228
2026-09-093,505.003,620.003,490.003,540.003,540.0016,361
2026-09-083,525.003,565.003,500.003,505.003,505.0023,496
2026-09-073,520.003,555.003,510.003,545.003,545.0016,382
2026-09-043,515.003,580.003,480.003,550.003,550.0023,756
2026-09-033,470.003,575.003,455.003,550.003,550.0038,867
2026-09-023,500.003,555.003,450.003,465.003,465.0013,805
2026-09-013,360.003,570.003,360.003,545.003,545.0031,616
2026-08-313,410.003,465.003,320.003,440.003,440.0028,454
2026-08-283,400.003,480.003,375.003,410.003,410.0017,215
2026-08-273,405.003,525.003,345.003,425.003,425.0035,886
2026-08-263,225.003,545.003,225.003,405.003,405.0098,493
2026-08-253,160.003,225.003,070.003,225.003,225.0015,730
2026-08-243,175.003,205.003,115.003,160.003,160.0031,087
2026-08-213,280.003,280.003,155.003,175.003,175.0052,840
2026-08-203,240.003,920.003,225.003,330.003,330.00703,080
2026-08-193,220.003,260.003,150.003,170.003,170.0032,872
2026-08-183,375.003,375.003,235.003,300.003,300.0060,408
2026-08-143,450.003,465.003,345.003,395.003,395.0036,855
2026-08-133,345.003,435.003,330.003,400.003,400.0048,659
2026-08-123,290.003,380.003,290.003,355.003,355.0024,299
2026-08-113,240.003,315.003,220.003,300.003,300.0036,281
2026-08-103,220.003,305.003,220.003,235.003,235.0041,334
2026-08-073,225.003,335.003,155.003,225.003,225.0042,077
2026-08-063,290.003,360.003,130.003,225.003,225.0038,664
2026-08-053,170.003,315.003,170.003,295.003,295.0035,062
2026-08-042,900.003,175.002,900.003,170.003,170.0067,761
2026-08-032,945.003,055.002,880.002,995.002,995.0078,217
2026-07-312,800.003,035.002,800.002,990.002,990.0073,566
2026-07-302,675.002,980.002,675.002,790.002,790.0056,290
2026-07-293,005.003,130.002,815.002,930.002,930.00102,840
2026-07-283,260.003,270.003,080.003,130.003,130.0074,831
2026-07-273,305.003,380.003,235.003,335.003,335.0033,038
2026-07-243,400.003,470.003,250.003,330.003,330.0037,674
2026-07-233,290.003,420.003,265.003,400.003,400.0074,924
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.