Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,900.00 | 12,870.00 | 11,900.00 | 12,280.00 | 6,140.00 | 211,910 |
| 2026-01-21 | 12,290.00 | 12,300.00 | 11,610.00 | 11,930.00 | 5,965.00 | 218,292 |
| 2026-01-20 | 11,910.00 | 12,470.00 | 11,580.00 | 12,290.00 | 6,145.00 | 166,252 |
| 2026-01-19 | 12,040.00 | 12,040.00 | 11,700.00 | 11,730.00 | 5,865.00 | 111,794 |
| 2026-01-16 | 12,120.00 | 12,310.00 | 11,890.00 | 11,940.00 | 5,970.00 | 129,258 |
| 2026-01-15 | 12,300.00 | 12,390.00 | 11,950.00 | 12,200.00 | 6,100.00 | 97,270 |
| 2026-01-14 | 12,250.00 | 12,460.00 | 12,050.00 | 12,310.00 | 6,155.00 | 58,934 |
| 2026-01-13 | 12,600.00 | 12,610.00 | 12,250.00 | 12,300.00 | 6,150.00 | 93,828 |
| 2026-01-12 | 12,310.00 | 12,560.00 | 12,240.00 | 12,500.00 | 6,250.00 | 91,748 |
| 2026-01-09 | 12,000.00 | 12,490.00 | 12,000.00 | 12,310.00 | 6,155.00 | 100,546 |
| 2026-01-08 | 12,340.00 | 12,530.00 | 11,900.00 | 12,100.00 | 6,050.00 | 167,830 |
| 2026-01-07 | 12,850.00 | 12,930.00 | 12,400.00 | 12,540.00 | 6,270.00 | 201,986 |
| 2026-01-06 | 13,200.00 | 13,270.00 | 12,900.00 | 12,930.00 | 6,465.00 | 79,524 |
| 2026-01-05 | 13,250.00 | 13,400.00 | 13,160.00 | 13,180.00 | 6,590.00 | 65,268 |
| 2026-01-02 | 12,950.00 | 13,300.00 | 12,900.00 | 13,250.00 | 6,625.00 | 59,412 |
| 2025-12-30 | 13,210.00 | 13,280.00 | 12,900.00 | 12,950.00 | 6,475.00 | 29,380 |
| 2025-12-29 | 12,810.00 | 13,250.00 | 12,700.00 | 13,200.00 | 6,600.00 | 53,554 |
| 2025-12-26 | 13,130.00 | 13,250.00 | 12,860.00 | 12,880.00 | 6,440.00 | 95,750 |
| 2025-12-24 | 13,470.00 | 13,470.00 | 12,400.00 | 13,100.00 | 6,550.00 | 104,276 |
| 2025-12-23 | 13,710.00 | 13,730.00 | 13,330.00 | 13,340.00 | 6,670.00 | 98,946 |
| 2025-12-22 | 13,650.00 | 13,900.00 | 13,500.00 | 13,590.00 | 6,795.00 | 82,346 |
| 2025-12-19 | 13,460.00 | 13,740.00 | 13,360.00 | 13,570.00 | 6,785.00 | 68,652 |
| 2025-12-18 | 13,510.00 | 13,890.00 | 13,330.00 | 13,330.00 | 6,665.00 | 88,534 |
| 2025-12-17 | 14,110.00 | 14,290.00 | 13,650.00 | 13,750.00 | 6,875.00 | 92,444 |
| 2025-12-16 | 14,480.00 | 14,610.00 | 13,920.00 | 14,040.00 | 7,020.00 | 107,026 |
| 2025-12-15 | 14,630.00 | 14,710.00 | 13,980.00 | 14,080.00 | 7,040.00 | 127,744 |
| 2025-12-12 | 14,700.00 | 14,830.00 | 14,440.00 | 14,650.00 | 7,325.00 | 97,296 |
| 2025-12-11 | 14,610.00 | 14,820.00 | 14,560.00 | 14,690.00 | 7,345.00 | 64,424 |
| 2025-12-10 | 14,950.00 | 15,010.00 | 14,460.00 | 14,600.00 | 7,300.00 | 147,082 |
| 2025-12-09 | 15,500.00 | 15,500.00 | 14,850.00 | 14,900.00 | 7,450.00 | 306,446 |
| 2025-12-08 | 15,430.00 | 16,880.00 | 15,220.00 | 15,870.00 | 7,935.00 | 1,118,926 |
| 2025-12-05 | 15,010.00 | 15,290.00 | 14,850.00 | 15,130.00 | 7,565.00 | 77,700 |
| 2025-12-04 | 14,990.00 | 15,000.00 | 14,680.00 | 14,870.00 | 7,435.00 | 64,982 |
| 2025-12-03 | 15,520.00 | 15,520.00 | 14,820.00 | 14,980.00 | 7,490.00 | 110,126 |
| 2025-12-02 | 15,420.00 | 15,420.00 | 15,040.00 | 15,320.00 | 7,660.00 | 117,366 |
| 2025-12-01 | 15,410.00 | 15,650.00 | 14,970.00 | 14,980.00 | 7,490.00 | 95,004 |
| 2025-11-28 | 15,110.00 | 15,570.00 | 15,070.00 | 15,340.00 | 7,670.00 | 79,582 |
| 2025-11-27 | 15,100.00 | 15,870.00 | 15,070.00 | 15,100.00 | 7,550.00 | 43,850 |
| 2025-11-26 | 15,050.00 | 15,200.00 | 14,970.00 | 15,110.00 | 7,555.00 | 42,154 |
| 2025-11-25 | 15,070.00 | 15,310.00 | 14,700.00 | 15,050.00 | 7,525.00 | 83,022 |
| 2025-11-24 | 15,530.00 | 15,750.00 | 14,860.00 | 15,040.00 | 7,520.00 | 113,636 |
| 2025-11-21 | 16,040.00 | 16,040.00 | 15,370.00 | 15,500.00 | 7,750.00 | 51,354 |
| 2025-11-20 | 16,050.00 | 16,330.00 | 15,560.00 | 16,200.00 | 8,100.00 | 142,198 |
| 2025-11-19 | 16,250.00 | 16,500.00 | 15,980.00 | 16,040.00 | 8,020.00 | 96,422 |
| 2025-11-18 | 17,670.00 | 17,930.00 | 16,020.00 | 16,270.00 | 8,135.00 | 1,566,984 |
| 2025-11-17 | 18,170.00 | 18,330.00 | 17,600.00 | 17,970.00 | 8,985.00 | 81,150 |
| 2025-11-14 | 18,170.00 | 18,580.00 | 17,900.00 | 18,030.00 | 9,015.00 | 88,846 |
| 2025-11-13 | 17,500.00 | 18,880.00 | 17,500.00 | 18,380.00 | 9,190.00 | 152,052 |
| 2025-11-12 | 17,600.00 | 17,950.00 | 17,480.00 | 17,540.00 | 8,770.00 | 84,756 |
| 2025-11-11 | 18,400.00 | 18,740.00 | 16,900.00 | 17,720.00 | 8,860.00 | 236,658 |
| 2025-11-10 | 18,780.00 | 18,970.00 | 17,860.00 | 18,190.00 | 9,095.00 | 189,808 |
| 2025-11-07 | 18,020.00 | 18,300.00 | 17,340.00 | 17,720.00 | 8,860.00 | 121,608 |
| 2025-11-06 | 18,440.00 | 18,950.00 | 18,100.00 | 18,520.00 | 9,260.00 | 99,692 |
| 2025-11-05 | 18,350.00 | 18,470.00 | 17,550.00 | 18,310.00 | 9,155.00 | 108,906 |
| 2025-11-04 | 18,660.00 | 19,110.00 | 18,550.00 | 18,820.00 | 9,410.00 | 111,556 |
| 2025-11-03 | 18,450.00 | 19,000.00 | 18,230.00 | 18,650.00 | 9,325.00 | 127,752 |
| 2025-10-31 | 18,130.00 | 18,540.00 | 18,060.00 | 18,380.00 | 9,190.00 | 137,264 |
| 2025-10-30 | 18,560.00 | 18,600.00 | 17,810.00 | 18,370.00 | 9,185.00 | 140,934 |
| 2025-10-29 | 18,210.00 | 18,790.00 | 17,550.00 | 18,700.00 | 9,350.00 | 388,828 |
| 2025-10-28 | 16,950.00 | 17,400.00 | 16,810.00 | 17,200.00 | 8,600.00 | 101,274 |
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.