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%WTI98.89▲ 1.79%
← 163280.KQ stock page

Airrane Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,355.003,425.003,265.003,290.003,290.0049,503
2026-07-213,150.003,430.003,150.003,315.003,315.0045,416
2026-07-203,325.003,400.003,200.003,245.003,245.0054,453
2026-07-163,425.003,485.003,360.003,405.003,405.0027,651
2026-07-153,370.003,510.003,370.003,470.003,470.0036,629
2026-07-143,335.003,425.003,280.003,395.003,395.00103,688
2026-07-133,580.003,710.003,385.003,425.003,425.0043,169
2026-07-103,405.003,660.003,350.003,575.003,575.0047,923
2026-07-093,470.003,530.003,365.003,430.003,430.0063,112
2026-07-083,570.003,655.003,410.003,480.003,480.0096,204
2026-07-073,820.003,900.003,570.003,655.003,655.0048,870
2026-07-063,775.003,910.003,775.003,835.003,835.0058,704
2026-07-033,735.003,805.003,610.003,800.003,800.0038,357
2026-07-023,855.003,945.003,750.003,760.003,760.0049,426
2026-07-013,800.004,000.003,800.003,985.003,985.0035,299
2026-06-303,880.003,970.003,750.003,830.003,830.0053,709
2026-06-293,580.003,895.003,580.003,840.003,840.0073,812
2026-06-263,715.003,730.003,540.003,710.003,710.0090,403
2026-06-253,730.004,065.003,710.003,755.003,755.0067,711
2026-06-243,750.003,880.003,610.003,760.003,760.0090,174
2026-06-233,940.004,025.003,755.003,780.003,780.0090,004
2026-06-224,090.004,190.003,965.004,010.004,010.0048,599
2026-06-194,350.004,350.004,015.004,090.004,090.0070,189
2026-06-184,480.004,505.004,270.004,330.004,330.0048,736
2026-06-174,385.004,660.004,335.004,515.004,515.0058,362
2026-06-164,340.004,415.004,310.004,385.004,385.0043,642
2026-06-154,390.004,415.004,280.004,355.004,355.0049,314
2026-06-124,150.004,385.004,150.004,280.004,280.0039,266
2026-06-114,010.004,155.004,010.004,130.004,130.0028,528
2026-06-104,000.004,140.003,960.004,100.004,100.001
2026-06-093,900.004,145.003,900.004,000.004,000.0077,418
2026-06-083,950.004,135.003,910.003,915.003,915.00139,210
2026-06-054,350.004,410.004,170.004,240.004,240.0089,905
2026-06-044,560.004,625.004,405.004,415.004,415.0042,167
2026-06-024,450.004,785.004,215.004,555.004,555.00108,266
2026-06-014,720.004,730.004,490.004,500.004,500.00124,053
2026-05-294,840.004,865.004,600.004,745.004,745.00133,071
2026-05-285,030.005,070.004,805.004,830.004,830.0074,428
2026-05-275,300.005,300.004,990.005,040.005,040.0089,890
2026-05-265,240.005,460.005,140.005,360.005,360.0074,036
2026-05-224,950.005,190.004,950.005,110.005,110.0078,078
2026-05-214,980.005,230.004,920.004,950.004,950.0084,459
2026-05-205,120.005,220.004,900.004,900.004,900.0091,219
2026-05-195,080.005,260.005,080.005,170.005,170.0087,385
2026-05-185,590.005,590.005,080.005,200.005,200.00125,641
2026-05-155,500.005,650.005,360.005,480.005,480.00163,656
2026-05-145,500.005,630.005,420.005,480.005,480.00179,226
2026-05-135,570.005,680.005,460.005,510.005,510.00125,406
2026-05-125,830.005,850.005,510.005,570.005,570.00212,384
2026-05-115,890.005,910.005,690.005,760.005,760.00122,435
2026-05-085,970.006,000.005,800.005,900.005,900.00132,939
2026-05-076,100.006,140.005,970.005,980.005,980.00110,852
2026-05-066,200.006,200.006,000.006,110.006,110.00131,400
2026-05-046,130.006,420.006,060.006,200.006,200.00109,710
2026-04-306,400.006,580.006,110.006,120.006,120.00224,382
2026-04-296,550.006,550.006,370.006,390.006,390.00165,011
2026-04-286,640.006,670.006,530.006,560.006,560.00106,266
2026-04-276,650.006,680.006,490.006,640.006,640.00144,830
2026-04-246,420.006,820.006,390.006,650.006,650.00147,004
2026-04-236,490.006,720.006,400.006,450.006,450.00225,907
← NewerPage 2 of 8 · 473 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.