Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16,950.00 | 17,400.00 | 16,810.00 | 17,200.00 | 8,600.00 | 101,274 |
| 2025-10-27 | 16,940.00 | 17,050.00 | 16,540.00 | 16,950.00 | 8,475.00 | 83,682 |
| 2025-10-24 | 16,460.00 | 16,990.00 | 16,460.00 | 16,830.00 | 8,415.00 | 80,630 |
| 2025-10-23 | 16,300.00 | 16,730.00 | 16,270.00 | 16,390.00 | 8,195.00 | 78,424 |
| 2025-10-22 | 16,100.00 | 16,680.00 | 15,980.00 | 16,540.00 | 8,270.00 | 97,994 |
| 2025-10-21 | 15,830.00 | 16,190.00 | 15,830.00 | 16,120.00 | 8,060.00 | 55,498 |
| 2025-10-20 | 15,450.00 | 16,040.00 | 15,450.00 | 15,780.00 | 7,890.00 | 61,294 |
| 2025-10-17 | 16,000.00 | 16,000.00 | 15,380.00 | 15,520.00 | 7,760.00 | 82,244 |
| 2025-10-16 | 16,000.00 | 16,200.00 | 15,890.00 | 15,970.00 | 7,985.00 | 85,764 |
| 2025-10-15 | 15,460.00 | 16,200.00 | 15,460.00 | 16,090.00 | 8,045.00 | 82,888 |
| 2025-10-14 | 15,910.00 | 16,060.00 | 15,410.00 | 15,510.00 | 7,755.00 | 95,174 |
| 2025-10-13 | 14,710.00 | 16,350.00 | 14,710.00 | 15,950.00 | 7,975.00 | 222,290 |
| 2025-10-10 | 15,040.00 | 15,280.00 | 14,630.00 | 15,150.00 | 7,575.00 | 107,728 |
| 2025-10-02 | 14,810.00 | 15,040.00 | 14,780.00 | 14,990.00 | 7,495.00 | 60,084 |
| 2025-10-01 | 15,030.00 | 15,100.00 | 14,680.00 | 14,690.00 | 7,345.00 | 95,610 |
| 2025-09-30 | 15,010.00 | 15,270.00 | 14,800.00 | 15,120.00 | 7,560.00 | 56,826 |
| 2025-09-29 | 14,540.00 | 15,170.00 | 14,500.00 | 14,980.00 | 7,490.00 | 123,496 |
| 2025-09-26 | 15,380.00 | 15,460.00 | 14,550.00 | 14,750.00 | 7,375.00 | 149,828 |
| 2025-09-25 | 15,670.00 | 15,960.00 | 15,300.00 | 15,430.00 | 7,715.00 | 69,066 |
| 2025-09-24 | 16,200.00 | 16,230.00 | 15,680.00 | 15,680.00 | 7,840.00 | 107,614 |
| 2025-09-23 | 16,440.00 | 16,590.00 | 16,100.00 | 16,200.00 | 8,100.00 | 77,928 |
| 2025-09-22 | 17,000.00 | 17,050.00 | 16,510.00 | 16,520.00 | 8,260.00 | 76,250 |
| 2025-09-19 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 8,625.00 | 0 |
| 2025-09-18 | 17,010.00 | 17,420.00 | 17,010.00 | 17,250.00 | 8,625.00 | 59,748 |
| 2025-09-17 | 17,400.00 | 17,400.00 | 17,030.00 | 17,060.00 | 8,530.00 | 88,076 |
| 2025-09-16 | 17,350.00 | 17,670.00 | 17,200.00 | 17,380.00 | 8,690.00 | 80,864 |
| 2025-09-15 | 17,060.00 | 17,630.00 | 17,060.00 | 17,420.00 | 8,710.00 | 122,886 |
| 2025-09-12 | 17,170.00 | 17,260.00 | 17,040.00 | 17,050.00 | 8,525.00 | 80,780 |
| 2025-09-11 | 16,680.00 | 17,410.00 | 16,680.00 | 17,150.00 | 8,575.00 | 144,296 |
| 2025-09-10 | 16,390.00 | 17,130.00 | 16,370.00 | 16,820.00 | 8,410.00 | 140,700 |
| 2025-09-09 | 15,830.00 | 16,600.00 | 15,810.00 | 16,340.00 | 8,170.00 | 141,624 |
| 2025-09-08 | 16,230.00 | 16,350.00 | 15,910.00 | 15,910.00 | 7,955.00 | 56,686 |
| 2025-09-05 | 16,290.00 | 16,370.00 | 16,090.00 | 16,090.00 | 8,045.00 | 51,578 |
| 2025-09-04 | 16,090.00 | 16,400.00 | 16,090.00 | 16,350.00 | 8,175.00 | 51,018 |
| 2025-09-03 | 16,250.00 | 16,250.00 | 16,010.00 | 16,050.00 | 8,025.00 | 43,224 |
| 2025-09-02 | 16,230.00 | 16,480.00 | 16,090.00 | 16,090.00 | 8,045.00 | 59,610 |
| 2025-09-01 | 16,530.00 | 16,960.00 | 16,200.00 | 16,320.00 | 8,160.00 | 80,208 |
| 2025-08-29 | 16,170.00 | 16,790.00 | 16,100.00 | 16,690.00 | 8,345.00 | 91,522 |
| 2025-08-28 | 16,480.00 | 16,530.00 | 16,060.00 | 16,190.00 | 8,095.00 | 48,708 |
| 2025-08-27 | 16,620.00 | 16,750.00 | 16,400.00 | 16,420.00 | 8,210.00 | 49,158 |
| 2025-08-26 | 16,210.00 | 17,170.00 | 16,210.00 | 16,680.00 | 8,340.00 | 107,492 |
| 2025-08-25 | 15,980.00 | 16,440.00 | 15,500.00 | 16,190.00 | 8,095.00 | 63,750 |
| 2025-08-22 | 15,810.00 | 16,160.00 | 15,810.00 | 15,870.00 | 7,935.00 | 59,350 |
| 2025-08-21 | 15,750.00 | 16,130.00 | 15,750.00 | 15,920.00 | 7,960.00 | 70,856 |
| 2025-08-20 | 16,000.00 | 16,040.00 | 15,430.00 | 15,800.00 | 7,900.00 | 142,040 |
| 2025-08-19 | 16,140.00 | 16,340.00 | 16,000.00 | 16,230.00 | 8,115.00 | 93,834 |
| 2025-08-18 | 16,880.00 | 17,090.00 | 16,200.00 | 16,200.00 | 8,100.00 | 129,106 |
| 2025-08-14 | 17,130.00 | 17,320.00 | 16,710.00 | 16,710.00 | 8,355.00 | 145,570 |
| 2025-08-13 | 17,210.00 | 17,340.00 | 16,960.00 | 17,200.00 | 8,600.00 | 97,742 |
| 2025-08-12 | 17,350.00 | 17,560.00 | 17,180.00 | 17,200.00 | 8,600.00 | 90,436 |
| 2025-08-11 | 17,390.00 | 17,520.00 | 17,190.00 | 17,390.00 | 8,695.00 | 68,816 |
| 2025-08-08 | 17,670.00 | 17,700.00 | 17,200.00 | 17,380.00 | 8,690.00 | 94,486 |
| 2025-08-07 | 17,850.00 | 18,460.00 | 17,440.00 | 17,670.00 | 8,835.00 | 391,134 |
| 2025-08-06 | 17,970.00 | 18,180.00 | 17,700.00 | 17,740.00 | 8,870.00 | 83,572 |
| 2025-08-05 | 17,280.00 | 18,120.00 | 17,280.00 | 17,990.00 | 8,995.00 | 210,190 |
| 2025-08-04 | 16,700.00 | 17,420.00 | 16,700.00 | 17,370.00 | 8,685.00 | 114,440 |
| 2025-08-01 | 18,070.00 | 18,070.00 | 16,930.00 | 16,950.00 | 8,475.00 | 183,846 |
| 2025-07-31 | 17,610.00 | 18,560.00 | 17,560.00 | 18,100.00 | 9,050.00 | 218,066 |
| 2025-07-30 | 17,520.00 | 17,870.00 | 17,510.00 | 17,560.00 | 8,780.00 | 86,296 |
| 2025-07-29 | 17,920.00 | 18,110.00 | 17,530.00 | 17,570.00 | 8,785.00 | 102,930 |
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.