Airrane Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,630.00 | 12,700.00 | 12,280.00 | 12,440.00 | 6,220.00 | 122,864 |
| 2025-01-24 | 12,360.00 | 12,900.00 | 12,020.00 | 12,620.00 | 6,310.00 | 412,448 |
| 2025-01-23 | 13,010.00 | 13,240.00 | 12,250.00 | 12,300.00 | 6,150.00 | 311,854 |
| 2025-01-22 | 13,000.00 | 13,310.00 | 12,650.00 | 12,990.00 | 6,495.00 | 372,486 |
| 2025-01-21 | 14,020.00 | 14,020.00 | 12,900.00 | 13,000.00 | 6,500.00 | 557,370 |
| 2025-01-20 | 13,700.00 | 14,550.00 | 13,670.00 | 14,020.00 | 7,010.00 | 872,320 |
| 2025-01-17 | 14,480.00 | 14,640.00 | 13,280.00 | 13,530.00 | 6,765.00 | 671,736 |
| 2025-01-16 | 14,600.00 | 14,950.00 | 14,420.00 | 14,430.00 | 7,215.00 | 539,536 |
| 2025-01-15 | 15,170.00 | 15,950.00 | 14,450.00 | 14,450.00 | 7,225.00 | 3,394,176 |
| 2025-01-14 | 14,710.00 | 14,980.00 | 14,450.00 | 14,630.00 | 7,315.00 | 591,892 |
| 2025-01-13 | 14,710.00 | 16,140.00 | 14,640.00 | 14,960.00 | 7,480.00 | 5,042,930 |
| 2025-01-10 | 13,960.00 | 15,090.00 | 13,530.00 | 14,950.00 | 7,475.00 | 1,732,098 |
| 2025-01-09 | 13,770.00 | 14,220.00 | 13,220.00 | 14,120.00 | 7,060.00 | 479,826 |
| 2025-01-08 | 14,350.00 | 14,500.00 | 13,610.00 | 13,930.00 | 6,965.00 | 748,362 |
| 2025-01-07 | 14,480.00 | 15,890.00 | 14,130.00 | 14,500.00 | 7,250.00 | 4,431,458 |
| 2025-01-06 | 14,290.00 | 14,880.00 | 14,010.00 | 14,180.00 | 7,090.00 | 2,253,714 |
| 2025-01-03 | 13,740.00 | 13,900.00 | 13,310.00 | 13,840.00 | 6,920.00 | 703,422 |
| 2025-01-02 | 12,920.00 | 13,680.00 | 12,700.00 | 13,630.00 | 6,815.00 | 684,540 |
| 2024-12-30 | 12,320.00 | 13,750.00 | 12,230.00 | 13,300.00 | 6,650.00 | 1,494,616 |
| 2024-12-27 | 13,030.00 | 13,380.00 | 12,420.00 | 12,590.00 | 6,295.00 | 668,826 |
| 2024-12-26 | 13,810.00 | 14,110.00 | 13,100.00 | 13,200.00 | 6,600.00 | 712,610 |
| 2024-12-24 | 14,710.00 | 15,790.00 | 13,730.00 | 13,760.00 | 6,880.00 | 2,737,728 |
| 2024-12-23 | 14,180.00 | 15,330.00 | 13,850.00 | 14,900.00 | 7,450.00 | 2,905,448 |
| 2024-12-20 | 16,140.00 | 17,370.00 | 13,630.00 | 13,780.00 | 6,890.00 | 11,784,892 |
| 2024-12-19 | 14,960.00 | 16,160.00 | 14,600.00 | 15,510.00 | 7,755.00 | 7,112,316 |
| 2024-12-18 | 15,820.00 | 16,690.00 | 15,120.00 | 15,510.00 | 7,755.00 | 10,266,042 |
| 2024-12-17 | 11,380.00 | 14,950.00 | 11,040.00 | 14,950.00 | 7,475.00 | 10,572,234 |
| 2024-12-16 | 10,720.00 | 11,940.00 | 10,660.00 | 11,500.00 | 5,750.00 | 2,311,716 |
| 2024-12-13 | 11,200.00 | 11,200.00 | 10,450.00 | 10,530.00 | 5,265.00 | 914,408 |
| 2024-12-12 | 10,000.00 | 12,270.00 | 9,910.00 | 11,170.00 | 5,585.00 | 6,087,452 |
| 2024-12-11 | 9,290.00 | 9,860.00 | 9,230.00 | 9,720.00 | 4,860.00 | 324,948 |
| 2024-12-10 | 8,700.00 | 9,410.00 | 8,700.00 | 9,290.00 | 4,645.00 | 310,890 |
| 2024-12-09 | 9,440.00 | 9,860.00 | 8,670.00 | 8,680.00 | 4,340.00 | 675,730 |
| 2024-12-06 | 11,080.00 | 11,190.00 | 9,750.00 | 10,090.00 | 5,045.00 | 840,536 |
| 2024-12-05 | 11,350.00 | 11,570.00 | 10,580.00 | 10,760.00 | 5,380.00 | 1,061,276 |
| 2024-12-04 | 11,380.00 | 11,490.00 | 10,500.00 | 10,600.00 | 5,300.00 | 856,094 |
| 2024-12-03 | 12,480.00 | 12,870.00 | 11,660.00 | 11,660.00 | 5,830.00 | 1,669,536 |
| 2024-12-02 | 12,250.00 | 12,410.00 | 11,720.00 | 12,390.00 | 6,195.00 | 1,390,884 |
| 2024-11-29 | 13,110.00 | 14,210.00 | 11,950.00 | 12,130.00 | 6,065.00 | 4,650,688 |
| 2024-11-28 | 10,600.00 | 13,610.00 | 10,450.00 | 13,220.00 | 6,610.00 | 10,773,476 |
| 2024-11-27 | 10,380.00 | 11,190.00 | 10,180.00 | 10,540.00 | 5,270.00 | 1,068,832 |
| 2024-11-26 | 9,960.00 | 10,920.00 | 9,840.00 | 10,380.00 | 5,190.00 | 1,359,536 |
| 2024-11-25 | 10,200.00 | 10,310.00 | 9,850.00 | 9,850.00 | 4,925.00 | 613,634 |
| 2024-11-22 | 10,680.00 | 10,970.00 | 10,100.00 | 10,100.00 | 5,050.00 | 1,026,804 |
| 2024-11-21 | 10,800.00 | 12,460.00 | 10,540.00 | 10,570.00 | 5,285.00 | 6,692,230 |
| 2024-11-20 | 10,440.00 | 10,860.00 | 10,050.00 | 10,240.00 | 5,120.00 | 1,087,312 |
| 2024-11-19 | 10,590.00 | 11,040.00 | 10,460.00 | 10,500.00 | 5,250.00 | 831,420 |
| 2024-11-18 | 10,440.00 | 11,720.00 | 10,200.00 | 10,490.00 | 5,245.00 | 2,543,394 |
| 2024-11-15 | 11,730.00 | 12,090.00 | 10,400.00 | 10,660.00 | 5,330.00 | 1,706,604 |
| 2024-11-14 | 13,400.00 | 13,660.00 | 11,570.00 | 11,810.00 | 5,905.00 | 2,161,096 |
| 2024-11-13 | 14,400.00 | 14,920.00 | 13,300.00 | 13,510.00 | 6,755.00 | 2,350,856 |
| 2024-11-12 | 16,610.00 | 16,880.00 | 14,620.00 | 14,770.00 | 7,385.00 | 3,609,468 |
| 2024-11-11 | 17,100.00 | 18,060.00 | 15,970.00 | 16,150.00 | 8,075.00 | 9,778,866 |
| 2024-11-08 | 16,450.00 | 19,420.00 | 15,200.00 | 17,590.00 | 8,795.00 | 31,721,150 |
← NewerPage 8 of 8 · 474 trading days
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.