Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,490.00 | 6,720.00 | 6,400.00 | 6,450.00 | 6,450.00 | 225,907 |
| 2026-04-22 | 6,650.00 | 6,650.00 | 6,360.00 | 6,450.00 | 6,450.00 | 210,622 |
| 2026-04-21 | 6,130.00 | 6,880.00 | 6,110.00 | 6,690.00 | 6,690.00 | 697,700 |
| 2026-04-20 | 6,030.00 | 6,150.00 | 5,990.00 | 6,110.00 | 6,110.00 | 91,822 |
| 2026-04-17 | 5,880.00 | 6,200.00 | 5,850.00 | 6,000.00 | 6,000.00 | 200,734 |
| 2026-04-16 | 5,880.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | 88,448 |
| 2026-04-15 | 5,820.00 | 5,910.00 | 5,790.00 | 5,880.00 | 5,880.00 | 94,293 |
| 2026-04-14 | 5,790.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,780.00 | 96,143 |
| 2026-04-13 | 5,800.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,750.00 | 56,427 |
| 2026-04-10 | 5,600.00 | 5,890.00 | 5,590.00 | 5,890.00 | 5,890.00 | 96,967 |
| 2026-04-09 | 5,700.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,590.00 | 78,745 |
| 2026-04-08 | 5,560.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,750.00 | 71,448 |
| 2026-04-07 | 5,700.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 116,395 |
| 2026-04-06 | 5,790.00 | 5,900.00 | 5,580.00 | 5,690.00 | 5,690.00 | 120,297 |
| 2026-04-03 | 5,800.00 | 6,000.00 | 5,710.00 | 5,830.00 | 5,830.00 | 107,259 |
| 2026-04-02 | 6,020.00 | 6,100.00 | 5,600.00 | 5,710.00 | 5,710.00 | 207,064 |
| 2026-04-01 | 5,930.00 | 6,140.00 | 5,930.00 | 6,020.00 | 6,020.00 | 235,109 |
| 2026-03-31 | 6,020.00 | 6,110.00 | 5,650.00 | 5,820.00 | 5,820.00 | 312,323 |
| 2026-03-30 | 6,000.00 | 6,300.00 | 5,900.00 | 6,210.00 | 6,210.00 | 78,567 |
| 2026-03-27 | 5,930.00 | 6,090.00 | 5,840.00 | 6,080.00 | 6,080.00 | 93,860 |
| 2026-03-26 | 6,150.00 | 6,260.00 | 6,120.00 | 6,130.00 | 6,130.00 | 50,203 |
| 2026-03-25 | 6,210.00 | 6,250.00 | 6,100.00 | 6,180.00 | 6,180.00 | 44,273 |
| 2026-03-24 | 6,380.00 | 6,380.00 | 6,050.00 | 6,160.00 | 6,160.00 | 80,513 |
| 2026-03-23 | 6,290.00 | 6,490.00 | 6,030.00 | 6,280.00 | 6,280.00 | 145,384 |
| 2026-03-20 | 6,250.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,260.00 | 53,797 |
| 2026-03-19 | 6,300.00 | 6,350.00 | 6,170.00 | 6,230.00 | 6,230.00 | 68,663 |
| 2026-03-18 | 6,260.00 | 6,530.00 | 6,260.00 | 6,340.00 | 6,340.00 | 53,910 |
| 2026-03-17 | 6,400.00 | 6,430.00 | 6,280.00 | 6,280.00 | 6,280.00 | 48,145 |
| 2026-03-16 | 6,360.00 | 6,490.00 | 6,210.00 | 6,400.00 | 6,400.00 | 88,308 |
| 2026-03-13 | 6,100.00 | 6,510.00 | 5,910.00 | 6,350.00 | 6,350.00 | 114,268 |
| 2026-03-12 | 6,220.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | 70,923 |
| 2026-03-11 | 6,270.00 | 6,430.00 | 6,120.00 | 6,230.00 | 6,230.00 | 96,680 |
| 2026-03-10 | 6,500.00 | 6,600.00 | 6,110.00 | 6,230.00 | 6,230.00 | 170,681 |
| 2026-03-09 | 6,740.00 | 6,780.00 | 6,070.00 | 6,230.00 | 6,230.00 | 287,264 |
| 2026-03-06 | 13,600.00 | 14,970.00 | 13,600.00 | 14,240.00 | 7,120.00 | 555,938 |
| 2026-03-05 | 12,980.00 | 14,250.00 | 12,980.00 | 13,990.00 | 6,995.00 | 279,328 |
| 2026-03-04 | 13,400.00 | 13,650.00 | 12,370.00 | 12,440.00 | 6,220.00 | 409,740 |
| 2026-03-03 | 13,810.00 | 14,400.00 | 13,640.00 | 13,650.00 | 6,825.00 | 260,720 |
| 2026-02-27 | 14,260.00 | 14,760.00 | 14,080.00 | 14,270.00 | 7,135.00 | 218,340 |
| 2026-02-26 | 15,300.00 | 15,460.00 | 13,900.00 | 14,350.00 | 7,175.00 | 503,074 |
| 2026-02-25 | 15,370.00 | 15,790.00 | 15,020.00 | 15,280.00 | 7,640.00 | 516,414 |
| 2026-02-24 | 16,810.00 | 16,810.00 | 14,610.00 | 15,260.00 | 7,630.00 | 1,815,890 |
| 2026-02-23 | 13,120.00 | 13,450.00 | 13,090.00 | 13,220.00 | 6,610.00 | 176,772 |
| 2026-02-20 | 13,100.00 | 13,150.00 | 12,860.00 | 13,110.00 | 6,555.00 | 158,376 |
| 2026-02-19 | 13,380.00 | 13,410.00 | 12,970.00 | 13,110.00 | 6,555.00 | 166,688 |
| 2026-02-13 | 12,800.00 | 13,390.00 | 12,610.00 | 13,230.00 | 6,615.00 | 191,490 |
| 2026-02-12 | 12,770.00 | 13,000.00 | 12,660.00 | 12,920.00 | 6,460.00 | 100,770 |
| 2026-02-11 | 12,700.00 | 12,920.00 | 12,550.00 | 12,700.00 | 6,350.00 | 116,772 |
| 2026-02-10 | 12,910.00 | 13,110.00 | 12,000.00 | 12,770.00 | 6,385.00 | 99,526 |
| 2026-02-09 | 12,500.00 | 12,990.00 | 12,350.00 | 12,900.00 | 6,450.00 | 161,676 |
| 2026-02-06 | 12,300.00 | 12,350.00 | 11,700.00 | 12,330.00 | 6,165.00 | 225,978 |
| 2026-02-05 | 13,300.00 | 13,340.00 | 12,390.00 | 12,570.00 | 6,285.00 | 296,446 |
| 2026-02-04 | 12,730.00 | 13,900.00 | 12,550.00 | 13,300.00 | 6,650.00 | 744,046 |
| 2026-02-03 | 12,020.00 | 12,830.00 | 12,020.00 | 12,750.00 | 6,375.00 | 215,668 |
| 2026-02-02 | 12,320.00 | 12,430.00 | 11,840.00 | 12,000.00 | 6,000.00 | 128,260 |
| 2026-01-30 | 12,340.00 | 12,590.00 | 12,240.00 | 12,320.00 | 6,160.00 | 139,234 |
| 2026-01-29 | 12,330.00 | 12,480.00 | 12,070.00 | 12,310.00 | 6,155.00 | 114,044 |
| 2026-01-28 | 12,510.00 | 12,650.00 | 12,350.00 | 12,400.00 | 6,200.00 | 150,448 |
| 2026-01-27 | 12,560.00 | 12,950.00 | 12,380.00 | 12,510.00 | 6,255.00 | 141,924 |
| 2026-01-26 | 12,290.00 | 12,700.00 | 12,220.00 | 12,670.00 | 6,335.00 | 174,134 |
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.