Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 18,450.00 | 18,450.00 | 17,930.00 | 17,930.00 | 8,965.00 | 114,316 |
| 2025-07-25 | 18,340.00 | 18,530.00 | 18,050.00 | 18,440.00 | 9,220.00 | 92,882 |
| 2025-07-24 | 18,400.00 | 18,800.00 | 18,300.00 | 18,350.00 | 9,175.00 | 131,184 |
| 2025-07-23 | 17,920.00 | 18,685.00 | 17,920.00 | 18,540.00 | 9,270.00 | 175,040 |
| 2025-07-22 | 18,240.00 | 18,610.00 | 18,150.00 | 18,150.00 | 9,075.00 | 117,326 |
| 2025-07-21 | 18,410.00 | 18,590.00 | 18,130.00 | 18,160.00 | 9,080.00 | 119,510 |
| 2025-07-18 | 18,460.00 | 18,750.00 | 18,390.00 | 18,510.00 | 9,255.00 | 84,368 |
| 2025-07-17 | 18,600.00 | 18,630.00 | 18,430.00 | 18,560.00 | 9,280.00 | 92,840 |
| 2025-07-16 | 18,610.00 | 18,720.00 | 18,340.00 | 18,500.00 | 9,250.00 | 97,326 |
| 2025-07-15 | 18,390.00 | 18,770.00 | 18,390.00 | 18,690.00 | 9,345.00 | 122,186 |
| 2025-07-14 | 18,710.00 | 20,100.00 | 18,340.00 | 18,590.00 | 9,295.00 | 591,518 |
| 2025-07-11 | 19,260.00 | 19,680.00 | 18,420.00 | 18,500.00 | 9,250.00 | 328,502 |
| 2025-07-10 | 18,380.00 | 18,500.00 | 18,200.00 | 18,200.00 | 9,100.00 | 97,604 |
| 2025-07-09 | 18,650.00 | 18,650.00 | 18,220.00 | 18,380.00 | 9,190.00 | 115,070 |
| 2025-07-08 | 18,010.00 | 18,980.00 | 18,010.00 | 18,650.00 | 9,325.00 | 241,222 |
| 2025-07-07 | 18,220.00 | 18,420.00 | 18,160.00 | 18,170.00 | 9,085.00 | 66,460 |
| 2025-07-04 | 18,700.00 | 18,840.00 | 18,310.00 | 18,360.00 | 9,180.00 | 122,738 |
| 2025-07-03 | 18,370.00 | 18,450.00 | 18,290.00 | 18,310.00 | 9,155.00 | 72,386 |
| 2025-07-02 | 18,470.00 | 18,660.00 | 18,210.00 | 18,260.00 | 9,130.00 | 131,602 |
| 2025-07-01 | 18,770.00 | 19,300.00 | 18,400.00 | 18,510.00 | 9,255.00 | 197,776 |
| 2025-06-30 | 18,120.00 | 18,970.00 | 18,100.00 | 18,690.00 | 9,345.00 | 300,566 |
| 2025-06-27 | 18,740.00 | 19,190.00 | 18,550.00 | 18,550.00 | 9,275.00 | 258,946 |
| 2025-06-26 | 19,680.00 | 19,680.00 | 18,890.00 | 19,030.00 | 9,515.00 | 408,882 |
| 2025-06-25 | 20,250.00 | 22,100.00 | 19,310.00 | 19,480.00 | 9,740.00 | 4,050,316 |
| 2025-06-24 | 19,390.00 | 20,700.00 | 19,190.00 | 20,150.00 | 10,075.00 | 1,477,318 |
| 2025-06-23 | 18,810.00 | 19,860.00 | 17,910.00 | 19,390.00 | 9,695.00 | 1,398,704 |
| 2025-06-20 | 19,210.00 | 19,340.00 | 18,800.00 | 18,870.00 | 9,435.00 | 267,546 |
| 2025-06-19 | 18,830.00 | 19,370.00 | 18,830.00 | 19,190.00 | 9,595.00 | 325,002 |
| 2025-06-18 | 19,460.00 | 19,490.00 | 18,900.00 | 18,900.00 | 9,450.00 | 427,214 |
| 2025-06-17 | 19,970.00 | 20,150.00 | 19,140.00 | 19,520.00 | 9,760.00 | 509,472 |
| 2025-06-16 | 19,670.00 | 20,100.00 | 19,500.00 | 19,970.00 | 9,985.00 | 368,518 |
| 2025-06-13 | 20,650.00 | 20,650.00 | 19,600.00 | 19,960.00 | 9,980.00 | 589,384 |
| 2025-06-12 | 20,650.00 | 21,050.00 | 20,400.00 | 20,450.00 | 10,225.00 | 593,644 |
| 2025-06-11 | 21,100.00 | 21,150.00 | 20,450.00 | 20,600.00 | 10,300.00 | 460,134 |
| 2025-06-10 | 21,350.00 | 21,650.00 | 20,700.00 | 21,050.00 | 10,525.00 | 897,652 |
| 2025-06-09 | 21,050.00 | 21,350.00 | 20,700.00 | 21,200.00 | 10,600.00 | 738,230 |
| 2025-06-05 | 21,050.00 | 21,500.00 | 20,400.00 | 20,850.00 | 10,425.00 | 780,044 |
| 2025-06-04 | 21,000.00 | 21,300.00 | 20,600.00 | 21,200.00 | 10,600.00 | 880,722 |
| 2025-06-02 | 20,850.00 | 21,300.00 | 20,500.00 | 20,700.00 | 10,350.00 | 757,330 |
| 2025-05-30 | 20,150.00 | 21,450.00 | 19,900.00 | 21,000.00 | 10,500.00 | 1,763,966 |
| 2025-05-29 | 20,800.00 | 22,100.00 | 20,150.00 | 20,200.00 | 10,100.00 | 2,794,658 |
| 2025-05-28 | 20,150.00 | 20,650.00 | 19,970.00 | 20,250.00 | 10,125.00 | 672,566 |
| 2025-05-27 | 19,400.00 | 20,800.00 | 19,330.00 | 19,930.00 | 9,965.00 | 1,096,842 |
| 2025-05-26 | 19,380.00 | 19,790.00 | 18,900.00 | 19,470.00 | 9,735.00 | 636,224 |
| 2025-05-23 | 19,030.00 | 20,650.00 | 18,450.00 | 20,100.00 | 10,050.00 | 1,780,220 |
| 2025-05-22 | 19,880.00 | 19,880.00 | 19,010.00 | 19,030.00 | 9,515.00 | 559,854 |
| 2025-05-21 | 19,650.00 | 19,990.00 | 19,110.00 | 19,890.00 | 9,945.00 | 449,624 |
| 2025-05-20 | 19,480.00 | 20,500.00 | 19,480.00 | 19,650.00 | 9,825.00 | 674,626 |
| 2025-05-19 | 20,850.00 | 21,500.00 | 19,400.00 | 19,430.00 | 9,715.00 | 1,470,446 |
| 2025-05-16 | 20,650.00 | 21,300.00 | 20,550.00 | 20,950.00 | 10,475.00 | 901,098 |
| 2025-05-15 | 20,450.00 | 22,000.00 | 20,200.00 | 20,800.00 | 10,400.00 | 3,076,232 |
| 2025-05-14 | 19,360.00 | 22,350.00 | 19,060.00 | 20,700.00 | 10,350.00 | 6,744,366 |
| 2025-05-13 | 19,470.00 | 19,650.00 | 19,100.00 | 19,280.00 | 9,640.00 | 398,918 |
| 2025-05-12 | 19,880.00 | 19,890.00 | 19,300.00 | 19,640.00 | 9,820.00 | 462,272 |
| 2025-05-09 | 19,750.00 | 19,920.00 | 19,480.00 | 19,610.00 | 9,805.00 | 534,152 |
| 2025-05-08 | 19,080.00 | 20,900.00 | 19,070.00 | 19,820.00 | 9,910.00 | 3,818,898 |
| 2025-05-07 | 18,160.00 | 18,590.00 | 18,070.00 | 18,510.00 | 9,255.00 | 660,862 |
| 2025-05-02 | 17,560.00 | 18,210.00 | 17,330.00 | 17,870.00 | 8,935.00 | 542,028 |
| 2025-04-30 | 18,800.00 | 19,010.00 | 17,820.00 | 17,870.00 | 8,935.00 | 798,804 |
| 2025-04-29 | 19,820.00 | 19,900.00 | 18,560.00 | 18,560.00 | 9,280.00 | 1,184,188 |
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.