Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 49,850.00 | 51,700.00 | 49,600.00 | 51,100.00 | 50,612.28 | 700,052 |
| 2024-07-25 | 50,200.00 | 50,400.00 | 49,600.00 | 49,650.00 | 49,176.12 | 429,907 |
| 2024-07-24 | 49,600.00 | 50,800.00 | 49,400.00 | 50,600.00 | 50,117.05 | 698,165 |
| 2024-07-23 | 49,050.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,225.64 | 535,933 |
| 2024-07-22 | 49,150.00 | 49,600.00 | 48,300.00 | 48,900.00 | 48,433.27 | 349,007 |
| 2024-07-19 | 49,100.00 | 49,300.00 | 48,700.00 | 49,100.00 | 48,631.37 | 301,793 |
| 2024-07-18 | 49,950.00 | 50,000.00 | 48,950.00 | 49,100.00 | 48,631.37 | 520,594 |
| 2024-07-17 | 49,150.00 | 50,500.00 | 48,900.00 | 50,000.00 | 49,522.78 | 922,069 |
| 2024-07-16 | 49,600.00 | 49,700.00 | 48,900.00 | 48,900.00 | 48,433.27 | 558,176 |
| 2024-07-15 | 49,350.00 | 49,900.00 | 49,100.00 | 49,400.00 | 48,928.50 | 579,197 |
| 2024-07-12 | 49,400.00 | 49,500.00 | 48,750.00 | 49,050.00 | 48,581.84 | 448,170 |
| 2024-07-11 | 49,800.00 | 49,900.00 | 49,100.00 | 49,250.00 | 48,779.93 | 444,649 |
| 2024-07-10 | 50,200.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,126.59 | 551,835 |
| 2024-07-09 | 50,200.00 | 50,500.00 | 49,950.00 | 50,300.00 | 49,819.91 | 245,202 |
| 2024-07-08 | 49,500.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,423.73 | 379,583 |
| 2024-07-05 | 49,050.00 | 49,400.00 | 49,050.00 | 49,400.00 | 48,928.50 | 412,878 |
| 2024-07-04 | 49,100.00 | 49,750.00 | 48,850.00 | 49,050.00 | 48,581.84 | 527,889 |
| 2024-07-03 | 49,150.00 | 49,400.00 | 48,750.00 | 49,100.00 | 48,631.37 | 455,189 |
| 2024-07-02 | 50,500.00 | 50,700.00 | 48,650.00 | 48,750.00 | 48,284.71 | 1,474,140 |
| 2024-07-01 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,315.14 | 1,378,238 |
| 2024-06-28 | 51,600.00 | 53,000.00 | 51,200.00 | 53,000.00 | 52,494.14 | 468,046 |
| 2024-06-27 | 51,700.00 | 51,800.00 | 51,200.00 | 51,600.00 | 51,107.50 | 286,250 |
| 2024-06-26 | 53,600.00 | 53,600.00 | 51,500.00 | 52,000.00 | 51,503.69 | 723,912 |
| 2024-06-25 | 53,800.00 | 54,900.00 | 52,800.00 | 53,500.00 | 52,989.37 | 790,649 |
| 2024-06-24 | 52,600.00 | 54,100.00 | 52,500.00 | 53,600.00 | 53,088.42 | 681,182 |
| 2024-06-21 | 52,600.00 | 53,200.00 | 51,600.00 | 51,800.00 | 51,305.60 | 464,385 |
| 2024-06-20 | 54,000.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,296.05 | 487,775 |
| 2024-06-19 | 53,400.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,385.55 | 608,590 |
| 2024-06-18 | 53,700.00 | 53,700.00 | 52,500.00 | 53,200.00 | 52,692.23 | 409,014 |
| 2024-06-17 | 51,500.00 | 53,400.00 | 51,000.00 | 53,000.00 | 52,494.14 | 715,605 |
| 2024-06-14 | 51,300.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,008.46 | 403,565 |
| 2024-06-13 | 51,400.00 | 52,200.00 | 51,200.00 | 51,200.00 | 50,711.32 | 461,288 |
| 2024-06-12 | 51,300.00 | 51,500.00 | 51,000.00 | 51,200.00 | 50,711.32 | 249,291 |
| 2024-06-11 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,008.46 | 292,805 |
| 2024-06-10 | 51,000.00 | 52,400.00 | 50,600.00 | 52,000.00 | 51,503.69 | 388,711 |
| 2024-06-07 | 51,300.00 | 52,000.00 | 51,000.00 | 51,300.00 | 50,810.37 | 383,620 |
| 2024-06-05 | 51,900.00 | 51,900.00 | 50,700.00 | 51,000.00 | 50,513.23 | 477,912 |
| 2024-06-04 | 52,200.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,404.64 | 427,547 |
| 2024-06-03 | 52,400.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,197.01 | 602,094 |
| 2024-05-31 | 54,700.00 | 55,500.00 | 51,800.00 | 51,800.00 | 51,305.60 | 1,301,161 |
| 2024-05-30 | 56,600.00 | 57,000.00 | 53,900.00 | 53,900.00 | 53,385.55 | 1,104,505 |
| 2024-05-29 | 58,100.00 | 58,400.00 | 55,900.00 | 56,500.00 | 55,960.74 | 1,381,656 |
| 2024-05-28 | 55,300.00 | 59,500.00 | 54,400.00 | 58,600.00 | 58,040.69 | 2,989,965 |
| 2024-05-27 | 54,500.00 | 54,800.00 | 53,600.00 | 54,700.00 | 54,177.92 | 428,785 |
| 2024-05-24 | 53,400.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,385.55 | 343,331 |
| 2024-05-23 | 53,800.00 | 53,800.00 | 52,400.00 | 53,500.00 | 52,989.37 | 384,201 |
| 2024-05-22 | 54,600.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,187.46 | 472,639 |
| 2024-05-21 | 54,800.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,078.87 | 336,108 |
| 2024-05-20 | 54,300.00 | 55,500.00 | 53,900.00 | 55,200.00 | 54,673.14 | 529,925 |
| 2024-05-17 | 55,000.00 | 55,700.00 | 54,000.00 | 54,300.00 | 53,781.73 | 494,932 |
| 2024-05-16 | 54,900.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,376.01 | 560,816 |
| 2024-05-14 | 54,500.00 | 55,400.00 | 54,100.00 | 54,500.00 | 53,979.83 | 642,536 |
| 2024-05-13 | 53,800.00 | 54,900.00 | 53,300.00 | 54,300.00 | 53,781.73 | 607,784 |
| 2024-05-10 | 53,600.00 | 54,000.00 | 53,000.00 | 53,500.00 | 52,989.37 | 274,550 |
| 2024-05-09 | 53,300.00 | 54,000.00 | 52,800.00 | 53,100.00 | 52,593.19 | 415,267 |
| 2024-05-08 | 53,500.00 | 53,700.00 | 52,600.00 | 53,300.00 | 52,791.28 | 389,435 |
| 2024-05-07 | 53,300.00 | 54,000.00 | 52,100.00 | 53,200.00 | 52,692.23 | 499,946 |
| 2024-05-03 | 54,300.00 | 54,600.00 | 53,100.00 | 53,200.00 | 52,692.23 | 502,976 |
| 2024-05-02 | 52,300.00 | 54,500.00 | 52,000.00 | 54,100.00 | 53,583.64 | 1,242,172 |
| 2024-04-30 | 53,900.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,305.60 | 909,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 500.0000 KRW |
| 2025-03-31 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.