Airrane Co., Ltd. 163280
KRX · South Korea · Producer Manufacturing
KRW 3,860.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,860.00 | 0.00% | KRW 3,835.00 | KRW 3,900.00 | KRW 3,830.00 | 17.96K |
| 2026-10-01 | KRW 3,860.00 | +1.85% | KRW 3,860.00 | KRW 3,980.00 | KRW 3,800.00 | 62.75K |
| 2026-09-30 | KRW 3,790.00 | +2.57% | KRW 3,725.00 | KRW 3,980.00 | KRW 3,725.00 | 96.07K |
| 2026-09-29 | KRW 3,695.00 | -1.07% | KRW 3,740.00 | KRW 3,770.00 | KRW 3,650.00 | 40.79K |
| 2026-09-28 | KRW 3,735.00 | +1.91% | KRW 3,700.00 | KRW 3,815.00 | KRW 3,630.00 | 31.07K |
| 2026-09-23 | KRW 3,665.00 | -0.81% | KRW 3,650.00 | KRW 3,770.00 | KRW 3,635.00 | 30.81K |
| 2026-09-22 | KRW 3,695.00 | +0.27% | KRW 3,685.00 | KRW 3,790.00 | KRW 3,635.00 | 78.47K |
| 2026-09-21 | KRW 3,685.00 | -2.90% | KRW 3,955.00 | KRW 3,955.00 | KRW 3,615.00 | 74.49K |
| 2026-09-18 | KRW 3,795.00 | -2.82% | KRW 3,870.00 | KRW 4,050.00 | KRW 3,785.00 | 102.53K |
| 2026-09-17 | KRW 3,905.00 | +3.17% | KRW 3,795.00 | KRW 4,150.00 | KRW 3,785.00 | 240.83K |
| 2026-09-16 | KRW 3,785.00 | -4.54% | KRW 3,970.00 | KRW 4,035.00 | KRW 3,785.00 | 190.83K |
| 2026-09-15 | KRW 3,965.00 | +11.06% | KRW 3,680.00 | KRW 4,600.00 | KRW 3,615.00 | 1.53M |
| 2026-09-14 | KRW 3,570.00 | -2.06% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,495.00 | 18.22K |
| 2026-09-11 | KRW 3,645.00 | +0.14% | KRW 3,550.00 | KRW 3,670.00 | KRW 3,550.00 | 15.83K |
| 2026-09-10 | KRW 3,640.00 | +2.82% | KRW 3,550.00 | KRW 3,760.00 | KRW 3,515.00 | 52.23K |
| 2026-09-09 | KRW 3,540.00 | +1.00% | KRW 3,505.00 | KRW 3,620.00 | KRW 3,490.00 | 16.36K |
| 2026-09-08 | KRW 3,505.00 | -1.13% | KRW 3,525.00 | KRW 3,565.00 | KRW 3,500.00 | 23.50K |
| 2026-09-07 | KRW 3,545.00 | -0.14% | KRW 3,520.00 | KRW 3,555.00 | KRW 3,510.00 | 16.38K |
| 2026-09-04 | KRW 3,550.00 | 0.00% | KRW 3,515.00 | KRW 3,580.00 | KRW 3,480.00 | 23.76K |
| 2026-09-03 | KRW 3,550.00 | +2.45% | KRW 3,470.00 | KRW 3,575.00 | KRW 3,455.00 | 38.87K |
| 2026-09-02 | KRW 3,465.00 | -2.26% | KRW 3,500.00 | KRW 3,555.00 | KRW 3,450.00 | 13.81K |
| 2026-09-01 | KRW 3,545.00 | +3.05% | KRW 3,360.00 | KRW 3,570.00 | KRW 3,360.00 | 31.62K |
| 2026-08-31 | KRW 3,440.00 | +0.88% | KRW 3,410.00 | KRW 3,465.00 | KRW 3,320.00 | 28.45K |
| 2026-08-28 | KRW 3,410.00 | -0.44% | KRW 3,400.00 | KRW 3,480.00 | KRW 3,375.00 | 17.22K |
| 2026-08-27 | KRW 3,425.00 | +0.59% | KRW 3,405.00 | KRW 3,525.00 | KRW 3,345.00 | 35.89K |
| 2026-08-26 | KRW 3,405.00 | +5.58% | KRW 3,225.00 | KRW 3,545.00 | KRW 3,225.00 | 98.49K |
| 2026-08-25 | KRW 3,225.00 | +2.06% | KRW 3,160.00 | KRW 3,225.00 | KRW 3,070.00 | 15.73K |
| 2026-08-24 | KRW 3,160.00 | -0.47% | KRW 3,175.00 | KRW 3,205.00 | KRW 3,115.00 | 31.09K |
| 2026-08-21 | KRW 3,175.00 | -4.65% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,155.00 | 52.84K |
| 2026-08-20 | KRW 3,330.00 | +5.05% | KRW 3,240.00 | KRW 3,920.00 | KRW 3,225.00 | 703.08K |
| 2026-08-19 | KRW 3,170.00 | -3.94% | KRW 3,220.00 | KRW 3,260.00 | KRW 3,150.00 | 32.87K |
| 2026-08-18 | KRW 3,300.00 | -2.80% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,235.00 | 60.41K |
| 2026-08-14 | KRW 3,395.00 | -0.15% | KRW 3,450.00 | KRW 3,465.00 | KRW 3,345.00 | 36.86K |
| 2026-08-13 | KRW 3,400.00 | +1.34% | KRW 3,345.00 | KRW 3,435.00 | KRW 3,330.00 | 48.66K |
| 2026-08-12 | KRW 3,355.00 | +1.67% | KRW 3,290.00 | KRW 3,380.00 | KRW 3,290.00 | 24.30K |
| 2026-08-11 | KRW 3,300.00 | +2.01% | KRW 3,240.00 | KRW 3,315.00 | KRW 3,220.00 | 36.28K |
| 2026-08-10 | KRW 3,235.00 | +0.31% | KRW 3,220.00 | KRW 3,305.00 | KRW 3,220.00 | 41.33K |
| 2026-08-07 | KRW 3,225.00 | 0.00% | KRW 3,225.00 | KRW 3,335.00 | KRW 3,155.00 | 42.08K |
| 2026-08-06 | KRW 3,225.00 | -2.12% | KRW 3,290.00 | KRW 3,360.00 | KRW 3,130.00 | 38.66K |
| 2026-08-05 | KRW 3,295.00 | +3.94% | KRW 3,170.00 | KRW 3,315.00 | KRW 3,170.00 | 35.06K |
| 2026-08-04 | KRW 3,170.00 | +5.84% | KRW 2,900.00 | KRW 3,175.00 | KRW 2,900.00 | 67.76K |
| 2026-08-03 | KRW 2,995.00 | +0.17% | KRW 2,945.00 | KRW 3,055.00 | KRW 2,880.00 | 78.22K |
| 2026-07-31 | KRW 2,990.00 | +7.17% | KRW 2,800.00 | KRW 3,035.00 | KRW 2,800.00 | 73.57K |
| 2026-07-30 | KRW 2,790.00 | -4.78% | KRW 2,675.00 | KRW 2,980.00 | KRW 2,675.00 | 56.29K |
| 2026-07-29 | KRW 2,930.00 | -6.39% | KRW 3,005.00 | KRW 3,130.00 | KRW 2,815.00 | 102.84K |
| 2026-07-28 | KRW 3,130.00 | -6.15% | KRW 3,260.00 | KRW 3,270.00 | KRW 3,080.00 | 74.83K |
| 2026-07-27 | KRW 3,335.00 | +0.15% | KRW 3,305.00 | KRW 3,380.00 | KRW 3,235.00 | 33.04K |
| 2026-07-24 | KRW 3,330.00 | -2.06% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,250.00 | 37.67K |
| 2026-07-23 | KRW 3,400.00 | +3.34% | KRW 3,290.00 | KRW 3,420.00 | KRW 3,265.00 | 74.92K |
| 2026-07-22 | KRW 3,290.00 | -0.75% | KRW 3,355.00 | KRW 3,425.00 | KRW 3,265.00 | 49.50K |
| 2026-07-21 | KRW 3,315.00 | +2.16% | KRW 3,150.00 | KRW 3,430.00 | KRW 3,150.00 | 45.42K |
| 2026-07-20 | KRW 3,245.00 | -4.70% | KRW 3,325.00 | KRW 3,400.00 | KRW 3,200.00 | 54.45K |
| 2026-07-16 | KRW 3,405.00 | -1.87% | KRW 3,425.00 | KRW 3,485.00 | KRW 3,360.00 | 27.65K |
| 2026-07-15 | KRW 3,470.00 | +2.21% | KRW 3,370.00 | KRW 3,510.00 | KRW 3,370.00 | 36.63K |
| 2026-07-14 | KRW 3,395.00 | -0.88% | KRW 3,335.00 | KRW 3,425.00 | KRW 3,280.00 | 103.69K |
| 2026-07-13 | KRW 3,425.00 | -4.20% | KRW 3,580.00 | KRW 3,710.00 | KRW 3,385.00 | 43.17K |
| 2026-07-10 | KRW 3,575.00 | +4.23% | KRW 3,405.00 | KRW 3,660.00 | KRW 3,350.00 | 47.92K |
| 2026-07-09 | KRW 3,430.00 | -1.44% | KRW 3,470.00 | KRW 3,530.00 | KRW 3,365.00 | 63.11K |
| 2026-07-08 | KRW 3,480.00 | -4.79% | KRW 3,570.00 | KRW 3,655.00 | KRW 3,410.00 | 96.20K |
| 2026-07-07 | KRW 3,655.00 | -4.69% | KRW 3,820.00 | KRW 3,900.00 | KRW 3,570.00 | 48.87K |
| 2026-07-06 | KRW 3,835.00 | +0.92% | KRW 3,775.00 | KRW 3,910.00 | KRW 3,775.00 | 58.70K |
| 2026-07-03 | KRW 3,800.00 | +1.06% | KRW 3,735.00 | KRW 3,805.00 | KRW 3,610.00 | 38.36K |
| 2026-07-02 | KRW 3,760.00 | -5.65% | KRW 3,855.00 | KRW 3,945.00 | KRW 3,750.00 | 49.43K |
| 2026-07-01 | KRW 3,985.00 | +4.05% | KRW 3,800.00 | KRW 4,000.00 | KRW 3,800.00 | 35.30K |
| 2026-06-30 | KRW 3,830.00 | -0.26% | KRW 3,880.00 | KRW 3,970.00 | KRW 3,750.00 | 53.71K |
| 2026-06-29 | KRW 3,840.00 | +3.50% | KRW 3,580.00 | KRW 3,895.00 | KRW 3,580.00 | 73.81K |
| 2026-06-26 | KRW 3,710.00 | -1.20% | KRW 3,715.00 | KRW 3,730.00 | KRW 3,540.00 | 90.40K |
| 2026-06-25 | KRW 3,755.00 | -0.13% | KRW 3,730.00 | KRW 4,065.00 | KRW 3,710.00 | 67.71K |
| 2026-06-24 | KRW 3,760.00 | -0.53% | KRW 3,750.00 | KRW 3,880.00 | KRW 3,610.00 | 90.17K |
| 2026-06-23 | KRW 3,780.00 | -5.74% | KRW 3,940.00 | KRW 4,025.00 | KRW 3,755.00 | 90.00K |
| 2026-06-22 | KRW 4,010.00 | -1.96% | KRW 4,090.00 | KRW 4,190.00 | KRW 3,965.00 | 48.60K |
| 2026-06-19 | KRW 4,090.00 | -5.54% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,015.00 | 70.19K |
| 2026-06-18 | KRW 4,330.00 | -4.10% | KRW 4,480.00 | KRW 4,505.00 | KRW 4,270.00 | 48.74K |
| 2026-06-17 | KRW 4,515.00 | +2.96% | KRW 4,385.00 | KRW 4,660.00 | KRW 4,335.00 | 58.36K |
| 2026-06-16 | KRW 4,385.00 | +0.69% | KRW 4,340.00 | KRW 4,415.00 | KRW 4,310.00 | 43.64K |
| 2026-06-15 | KRW 4,355.00 | +1.75% | KRW 4,390.00 | KRW 4,415.00 | KRW 4,280.00 | 49.31K |
| 2026-06-12 | KRW 4,280.00 | +3.63% | KRW 4,150.00 | KRW 4,385.00 | KRW 4,150.00 | 39.27K |
| 2026-06-11 | KRW 4,130.00 | +0.73% | KRW 4,010.00 | KRW 4,155.00 | KRW 4,010.00 | 28.53K |
| 2026-06-10 | KRW 4,100.00 | +2.50% | KRW 4,000.00 | KRW 4,140.00 | KRW 3,960.00 | 1 |
| 2026-06-09 | KRW 4,000.00 | +2.17% | KRW 3,900.00 | KRW 4,145.00 | KRW 3,900.00 | 77.42K |
| 2026-06-08 | KRW 3,915.00 | -7.67% | KRW 3,950.00 | KRW 4,135.00 | KRW 3,910.00 | 139.21K |
| 2026-06-05 | KRW 4,240.00 | -3.96% | KRW 4,350.00 | KRW 4,410.00 | KRW 4,170.00 | 89.91K |
| 2026-06-04 | KRW 4,415.00 | -3.07% | KRW 4,560.00 | KRW 4,625.00 | KRW 4,405.00 | 42.17K |
| 2026-06-02 | KRW 4,555.00 | +1.22% | KRW 4,450.00 | KRW 4,785.00 | KRW 4,215.00 | 108.27K |
| 2026-06-01 | KRW 4,500.00 | -5.16% | KRW 4,720.00 | KRW 4,730.00 | KRW 4,490.00 | 124.05K |
| 2026-05-29 | KRW 4,745.00 | -1.76% | KRW 4,840.00 | KRW 4,865.00 | KRW 4,600.00 | 133.07K |
| 2026-05-28 | KRW 4,830.00 | -4.17% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,805.00 | 74.43K |
| 2026-05-27 | KRW 5,040.00 | -5.97% | KRW 5,300.00 | KRW 5,300.00 | KRW 4,990.00 | 89.89K |
| 2026-05-26 | KRW 5,360.00 | +4.89% | KRW 5,240.00 | KRW 5,460.00 | KRW 5,140.00 | 74.04K |
| 2026-05-22 | KRW 5,110.00 | +3.23% | KRW 4,950.00 | KRW 5,190.00 | KRW 4,950.00 | 78.08K |