Airrane Co., Ltd. (KOSDAQ:163280)
South Korea
· Delayed Price · Currency is KRW 15,130
+260 (1.75%)
At close: Dec 5, 2025
Airrane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,010.00 | 15,290.00 | 14,850.00 | 15,130.00 | 15,130.00 | 1.75% | 38,847 |
| Dec 4, 2025 | 14,990.00 | 15,000.00 | 14,680.00 | 14,870.00 | 14,870.00 | -0.73% | 32,491 |
| Dec 3, 2025 | 15,520.00 | 15,520.00 | 14,820.00 | 14,980.00 | 14,980.00 | -2.22% | 55,063 |
| Dec 2, 2025 | 15,420.00 | 15,420.00 | 15,040.00 | 15,320.00 | 15,320.00 | 2.27% | 58,683 |
| Dec 1, 2025 | 15,410.00 | 15,650.00 | 14,970.00 | 14,980.00 | 14,980.00 | -2.35% | 47,502 |
| Nov 28, 2025 | 15,110.00 | 15,570.00 | 15,070.00 | 15,340.00 | 15,340.00 | 1.59% | 39,791 |
| Nov 27, 2025 | 15,100.00 | 15,870.00 | 15,070.00 | 15,100.00 | 15,100.00 | -0.07% | 21,925 |
| Nov 26, 2025 | 15,050.00 | 15,200.00 | 14,970.00 | 15,110.00 | 15,110.00 | 0.40% | 21,077 |
| Nov 25, 2025 | 15,070.00 | 15,310.00 | 14,700.00 | 15,050.00 | 15,050.00 | 0.07% | 41,511 |
| Nov 24, 2025 | 15,530.00 | 15,750.00 | 14,860.00 | 15,040.00 | 15,040.00 | -2.97% | 56,818 |
| Nov 21, 2025 | 16,040.00 | 16,040.00 | 15,370.00 | 15,500.00 | 15,500.00 | -4.32% | 25,677 |
| Nov 20, 2025 | 16,050.00 | 16,330.00 | 15,560.00 | 16,200.00 | 16,200.00 | 1.00% | 71,099 |
| Nov 19, 2025 | 16,250.00 | 16,500.00 | 15,980.00 | 16,040.00 | 16,040.00 | -1.41% | 48,211 |
| Nov 18, 2025 | 17,670.00 | 17,930.00 | 16,020.00 | 16,270.00 | 16,270.00 | -9.46% | 783,492 |
| Nov 17, 2025 | 18,170.00 | 18,330.00 | 17,600.00 | 17,970.00 | 17,970.00 | -0.33% | 40,575 |
| Nov 14, 2025 | 18,170.00 | 18,580.00 | 17,900.00 | 18,030.00 | 18,030.00 | -1.90% | 44,423 |
| Nov 13, 2025 | 17,500.00 | 18,880.00 | 17,500.00 | 18,380.00 | 18,380.00 | 4.79% | 76,026 |
| Nov 12, 2025 | 17,600.00 | 17,950.00 | 17,480.00 | 17,540.00 | 17,540.00 | -1.02% | 42,378 |
| Nov 11, 2025 | 18,400.00 | 18,740.00 | 16,900.00 | 17,720.00 | 17,720.00 | -2.58% | 118,329 |
| Nov 10, 2025 | 18,780.00 | 18,970.00 | 17,860.00 | 18,190.00 | 18,190.00 | 2.65% | 94,904 |
| Nov 7, 2025 | 18,020.00 | 18,300.00 | 17,340.00 | 17,720.00 | 17,720.00 | -4.32% | 60,804 |
| Nov 6, 2025 | 18,440.00 | 18,950.00 | 18,100.00 | 18,520.00 | 18,520.00 | 1.15% | 49,846 |
| Nov 5, 2025 | 18,350.00 | 18,470.00 | 17,550.00 | 18,310.00 | 18,310.00 | -2.71% | 54,453 |
| Nov 4, 2025 | 18,660.00 | 19,110.00 | 18,550.00 | 18,820.00 | 18,820.00 | 0.91% | 55,778 |
| Nov 3, 2025 | 18,450.00 | 19,000.00 | 18,230.00 | 18,650.00 | 18,650.00 | 1.47% | 63,876 |
| Oct 31, 2025 | 18,130.00 | 18,540.00 | 18,060.00 | 18,380.00 | 18,380.00 | 0.05% | 68,632 |
| Oct 30, 2025 | 18,560.00 | 18,600.00 | 17,810.00 | 18,370.00 | 18,370.00 | -1.76% | 70,467 |
| Oct 29, 2025 | 18,210.00 | 18,790.00 | 17,550.00 | 18,700.00 | 18,700.00 | 8.72% | 194,414 |
| Oct 28, 2025 | 16,950.00 | 17,400.00 | 16,810.00 | 17,200.00 | 17,200.00 | 1.47% | 50,637 |
| Oct 27, 2025 | 16,940.00 | 17,050.00 | 16,540.00 | 16,950.00 | 16,950.00 | 0.71% | 41,841 |
| Oct 24, 2025 | 16,460.00 | 16,990.00 | 16,460.00 | 16,830.00 | 16,830.00 | 2.68% | 40,315 |
| Oct 23, 2025 | 16,300.00 | 16,730.00 | 16,270.00 | 16,390.00 | 16,390.00 | -0.91% | 39,212 |
| Oct 22, 2025 | 16,100.00 | 16,680.00 | 15,980.00 | 16,540.00 | 16,540.00 | 2.61% | 48,997 |
| Oct 21, 2025 | 15,830.00 | 16,190.00 | 15,830.00 | 16,120.00 | 16,120.00 | 2.15% | 27,749 |
| Oct 20, 2025 | 15,450.00 | 16,040.00 | 15,450.00 | 15,780.00 | 15,780.00 | 1.68% | 30,647 |
| Oct 17, 2025 | 16,000.00 | 16,000.00 | 15,380.00 | 15,520.00 | 15,520.00 | -2.82% | 41,122 |
| Oct 16, 2025 | 16,000.00 | 16,200.00 | 15,890.00 | 15,970.00 | 15,970.00 | -0.75% | 42,882 |
| Oct 15, 2025 | 15,460.00 | 16,200.00 | 15,460.00 | 16,090.00 | 16,090.00 | 3.74% | 41,444 |
| Oct 14, 2025 | 15,910.00 | 16,060.00 | 15,410.00 | 15,510.00 | 15,510.00 | -2.76% | 47,587 |
| Oct 13, 2025 | 14,710.00 | 16,350.00 | 14,710.00 | 15,950.00 | 15,950.00 | 5.28% | 111,145 |
| Oct 10, 2025 | 15,040.00 | 15,280.00 | 14,630.00 | 15,150.00 | 15,150.00 | 1.13% | 53,864 |
| Oct 2, 2025 | 14,810.00 | 15,040.00 | 14,780.00 | 14,980.00 | 14,980.00 | 1.97% | 30,042 |
| Oct 1, 2025 | 15,030.00 | 15,100.00 | 14,680.00 | 14,690.00 | 14,690.00 | -2.84% | 47,805 |
| Sep 30, 2025 | 15,010.00 | 15,270.00 | 14,800.00 | 15,120.00 | 15,120.00 | 0.93% | 28,413 |
| Sep 29, 2025 | 14,540.00 | 15,170.00 | 14,500.00 | 14,980.00 | 14,980.00 | 1.56% | 61,748 |
| Sep 26, 2025 | 15,380.00 | 15,460.00 | 14,550.00 | 14,750.00 | 14,750.00 | -4.41% | 74,914 |
| Sep 25, 2025 | 15,670.00 | 15,960.00 | 15,300.00 | 15,430.00 | 15,430.00 | -1.59% | 34,533 |
| Sep 24, 2025 | 16,200.00 | 16,230.00 | 15,680.00 | 15,680.00 | 15,680.00 | -3.21% | 53,807 |
| Sep 23, 2025 | 16,440.00 | 16,590.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.94% | 38,964 |
| Sep 22, 2025 | 17,000.00 | 17,050.00 | 16,510.00 | 16,520.00 | 16,520.00 | -2.59% | 38,125 |