Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,350.00 | 20,600.00 | 19,620.00 | 20,000.00 | 10,000.00 | 1,061,734 |
| 2025-04-25 | 20,250.00 | 21,050.00 | 20,150.00 | 20,300.00 | 10,150.00 | 1,165,498 |
| 2025-04-24 | 20,900.00 | 22,500.00 | 20,250.00 | 20,250.00 | 10,125.00 | 5,841,698 |
| 2025-04-23 | 21,400.00 | 21,400.00 | 20,000.00 | 20,300.00 | 10,150.00 | 2,533,036 |
| 2025-04-22 | 22,800.00 | 25,050.00 | 21,250.00 | 21,600.00 | 10,800.00 | 23,531,346 |
| 2025-04-21 | 21,150.00 | 22,800.00 | 20,450.00 | 20,850.00 | 10,425.00 | 4,450,468 |
| 2025-04-18 | 20,800.00 | 21,500.00 | 20,400.00 | 21,150.00 | 10,575.00 | 1,281,964 |
| 2025-04-17 | 21,700.00 | 22,100.00 | 21,100.00 | 21,200.00 | 10,600.00 | 1,639,446 |
| 2025-04-16 | 22,150.00 | 23,200.00 | 21,050.00 | 21,550.00 | 10,775.00 | 4,789,300 |
| 2025-04-15 | 22,500.00 | 23,500.00 | 21,600.00 | 22,800.00 | 11,400.00 | 6,838,178 |
| 2025-04-14 | 22,400.00 | 23,300.00 | 22,000.00 | 22,950.00 | 11,475.00 | 5,158,932 |
| 2025-04-11 | 24,100.00 | 24,400.00 | 21,900.00 | 22,550.00 | 11,275.00 | 14,761,364 |
| 2025-04-10 | 17,120.00 | 22,400.00 | 16,950.00 | 22,400.00 | 11,200.00 | 14,344,806 |
| 2025-04-09 | 17,450.00 | 17,900.00 | 16,520.00 | 17,260.00 | 8,630.00 | 10,232,674 |
| 2025-04-08 | 15,850.00 | 16,960.00 | 15,850.00 | 16,450.00 | 8,225.00 | 2,831,800 |
| 2025-04-07 | 15,630.00 | 16,500.00 | 14,750.00 | 15,650.00 | 7,825.00 | 1,652,544 |
| 2025-04-04 | 16,950.00 | 17,780.00 | 16,030.00 | 16,570.00 | 8,285.00 | 3,560,094 |
| 2025-04-03 | 17,170.00 | 17,590.00 | 16,640.00 | 17,250.00 | 8,625.00 | 4,126,554 |
| 2025-04-02 | 16,380.00 | 18,920.00 | 16,370.00 | 17,100.00 | 8,550.00 | 17,874,692 |
| 2025-04-01 | 16,140.00 | 16,500.00 | 16,020.00 | 16,180.00 | 8,090.00 | 1,941,836 |
| 2025-03-31 | 16,320.00 | 17,330.00 | 15,770.00 | 16,130.00 | 8,065.00 | 4,616,496 |
| 2025-03-28 | 17,560.00 | 17,670.00 | 16,230.00 | 16,690.00 | 8,345.00 | 4,474,652 |
| 2025-03-27 | 15,600.00 | 20,100.00 | 15,500.00 | 18,140.00 | 9,070.00 | 29,334,882 |
| 2025-03-26 | 16,020.00 | 16,280.00 | 15,390.00 | 15,680.00 | 7,840.00 | 772,028 |
| 2025-03-25 | 16,490.00 | 17,190.00 | 15,260.00 | 15,890.00 | 7,945.00 | 4,371,924 |
| 2025-03-24 | 16,500.00 | 16,920.00 | 16,200.00 | 16,550.00 | 8,275.00 | 1,703,742 |
| 2025-03-21 | 18,280.00 | 18,390.00 | 16,050.00 | 16,050.00 | 8,025.00 | 4,552,264 |
| 2025-03-20 | 17,580.00 | 17,950.00 | 17,060.00 | 17,270.00 | 8,635.00 | 2,535,756 |
| 2025-03-19 | 18,770.00 | 18,840.00 | 17,600.00 | 17,710.00 | 8,855.00 | 3,026,026 |
| 2025-03-18 | 15,140.00 | 19,810.00 | 15,080.00 | 19,000.00 | 9,500.00 | 25,563,258 |
| 2025-03-17 | 14,940.00 | 15,930.00 | 14,740.00 | 15,240.00 | 7,620.00 | 1,606,792 |
| 2025-03-14 | 14,890.00 | 15,800.00 | 14,770.00 | 15,000.00 | 7,500.00 | 1,630,300 |
| 2025-03-13 | 14,810.00 | 16,040.00 | 14,500.00 | 14,540.00 | 7,270.00 | 3,297,938 |
| 2025-03-12 | 15,650.00 | 16,070.00 | 14,950.00 | 14,950.00 | 7,475.00 | 1,346,038 |
| 2025-03-11 | 15,300.00 | 16,430.00 | 15,220.00 | 15,650.00 | 7,825.00 | 2,266,990 |
| 2025-03-10 | 17,540.00 | 17,550.00 | 15,840.00 | 16,100.00 | 8,050.00 | 8,758,972 |
| 2025-03-07 | 13,490.00 | 15,890.00 | 13,340.00 | 15,810.00 | 7,905.00 | 11,426,940 |
| 2025-03-06 | 13,100.00 | 14,190.00 | 13,100.00 | 13,660.00 | 6,830.00 | 825,200 |
| 2025-03-05 | 12,500.00 | 13,310.00 | 12,480.00 | 13,220.00 | 6,610.00 | 111,946 |
| 2025-03-04 | 12,800.00 | 12,900.00 | 12,220.00 | 12,630.00 | 6,315.00 | 130,404 |
| 2025-02-28 | 12,990.00 | 13,290.00 | 12,970.00 | 12,970.00 | 6,485.00 | 109,698 |
| 2025-02-27 | 13,600.00 | 13,630.00 | 13,170.00 | 13,170.00 | 6,585.00 | 115,642 |
| 2025-02-26 | 13,530.00 | 13,570.00 | 13,150.00 | 13,550.00 | 6,775.00 | 123,582 |
| 2025-02-25 | 12,870.00 | 13,740.00 | 12,620.00 | 13,400.00 | 6,700.00 | 287,642 |
| 2025-02-24 | 13,160.00 | 13,190.00 | 12,960.00 | 13,000.00 | 6,500.00 | 135,246 |
| 2025-02-21 | 13,360.00 | 13,570.00 | 13,200.00 | 13,300.00 | 6,650.00 | 200,742 |
| 2025-02-20 | 14,100.00 | 15,500.00 | 13,320.00 | 13,350.00 | 6,675.00 | 1,284,860 |
| 2025-02-19 | 14,280.00 | 14,280.00 | 13,900.00 | 13,990.00 | 6,995.00 | 298,266 |
| 2025-02-18 | 14,120.00 | 14,600.00 | 13,860.00 | 14,280.00 | 7,140.00 | 779,352 |
| 2025-02-17 | 13,480.00 | 14,250.00 | 13,480.00 | 14,060.00 | 7,030.00 | 530,510 |
| 2025-02-14 | 13,560.00 | 13,990.00 | 13,330.00 | 13,450.00 | 6,725.00 | 518,348 |
| 2025-02-13 | 13,450.00 | 13,450.00 | 12,870.00 | 13,300.00 | 6,650.00 | 285,046 |
| 2025-02-12 | 13,530.00 | 13,680.00 | 13,200.00 | 13,360.00 | 6,680.00 | 235,930 |
| 2025-02-11 | 13,780.00 | 13,790.00 | 13,490.00 | 13,530.00 | 6,765.00 | 270,240 |
| 2025-02-10 | 13,150.00 | 14,200.00 | 13,040.00 | 13,530.00 | 6,765.00 | 781,258 |
| 2025-02-07 | 13,450.00 | 13,950.00 | 13,160.00 | 13,220.00 | 6,610.00 | 687,232 |
| 2025-02-06 | 12,720.00 | 13,440.00 | 12,590.00 | 13,200.00 | 6,600.00 | 513,704 |
| 2025-02-05 | 12,680.00 | 12,790.00 | 12,530.00 | 12,720.00 | 6,360.00 | 185,166 |
| 2025-02-04 | 12,410.00 | 12,710.00 | 12,410.00 | 12,640.00 | 6,320.00 | 259,468 |
| 2025-02-03 | 12,710.00 | 14,410.00 | 12,100.00 | 12,470.00 | 6,235.00 | 3,221,428 |
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.