Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 52,900.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,187.46 | 626,392 |
| 2024-04-26 | 52,300.00 | 52,800.00 | 52,000.00 | 52,800.00 | 52,296.05 | 422,642 |
| 2024-04-25 | 52,600.00 | 53,300.00 | 52,100.00 | 52,500.00 | 51,998.91 | 588,840 |
| 2024-04-24 | 51,300.00 | 52,900.00 | 50,800.00 | 52,600.00 | 52,097.96 | 775,102 |
| 2024-04-23 | 49,950.00 | 51,900.00 | 49,950.00 | 51,300.00 | 50,810.37 | 757,832 |
| 2024-04-22 | 49,600.00 | 50,100.00 | 49,250.00 | 50,100.00 | 49,621.82 | 387,903 |
| 2024-04-19 | 49,050.00 | 49,400.00 | 48,500.00 | 49,200.00 | 48,730.41 | 428,526 |
| 2024-04-18 | 48,600.00 | 49,700.00 | 48,300.00 | 49,050.00 | 48,581.84 | 385,990 |
| 2024-04-17 | 48,850.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,086.61 | 311,025 |
| 2024-04-16 | 49,950.00 | 51,100.00 | 48,600.00 | 48,750.00 | 48,284.71 | 694,769 |
| 2024-04-15 | 48,550.00 | 50,600.00 | 48,050.00 | 49,900.00 | 49,423.73 | 718,819 |
| 2024-04-12 | 49,400.00 | 49,600.00 | 48,600.00 | 48,600.00 | 48,136.14 | 411,322 |
| 2024-04-11 | 49,000.00 | 49,650.00 | 48,500.00 | 49,650.00 | 49,176.12 | 380,757 |
| 2024-04-09 | 49,100.00 | 50,200.00 | 49,100.00 | 49,450.00 | 48,978.02 | 357,834 |
| 2024-04-08 | 49,950.00 | 50,200.00 | 49,000.00 | 49,100.00 | 48,631.37 | 542,907 |
| 2024-04-05 | 50,100.00 | 50,400.00 | 49,800.00 | 49,950.00 | 49,473.25 | 413,264 |
| 2024-04-04 | 50,700.00 | 50,800.00 | 50,000.00 | 50,600.00 | 50,117.05 | 401,380 |
| 2024-04-03 | 51,800.00 | 51,900.00 | 49,950.00 | 50,300.00 | 49,819.91 | 952,809 |
| 2024-04-02 | 52,100.00 | 52,500.00 | 51,400.00 | 52,300.00 | 51,800.82 | 540,812 |
| 2024-04-01 | 52,200.00 | 52,400.00 | 51,500.00 | 52,100.00 | 51,602.73 | 452,440 |
| 2024-03-29 | 50,600.00 | 52,200.00 | 50,600.00 | 51,500.00 | 51,008.46 | 901,521 |
| 2024-03-28 | 51,100.00 | 51,100.00 | 50,300.00 | 50,400.00 | 49,918.96 | 355,784 |
| 2024-03-27 | 50,900.00 | 51,100.00 | 50,200.00 | 51,000.00 | 50,513.23 | 440,226 |
| 2024-03-26 | 50,200.00 | 51,100.00 | 50,000.00 | 50,900.00 | 50,414.19 | 636,706 |
| 2024-03-25 | 50,600.00 | 51,100.00 | 50,200.00 | 50,300.00 | 49,819.91 | 543,509 |
| 2024-03-22 | 50,400.00 | 51,000.00 | 50,000.00 | 50,300.00 | 49,819.91 | 842,521 |
| 2024-03-21 | 49,850.00 | 50,500.00 | 49,550.00 | 49,950.00 | 49,473.25 | 632,848 |
| 2024-03-20 | 50,600.00 | 50,600.00 | 49,400.00 | 49,800.00 | 49,324.68 | 609,253 |
| 2024-03-19 | 50,800.00 | 50,900.00 | 49,850.00 | 50,100.00 | 49,621.82 | 697,693 |
| 2024-03-18 | 51,400.00 | 51,800.00 | 50,800.00 | 51,100.00 | 50,612.28 | 425,860 |
| 2024-03-17 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 50,612.28 | 423 |
| 2024-03-15 | 52,100.00 | 52,300.00 | 50,500.00 | 51,100.00 | 50,612.28 | 656,870 |
| 2024-03-14 | 52,800.00 | 53,800.00 | 51,600.00 | 51,900.00 | 51,404.64 | 776,805 |
| 2024-03-13 | 52,500.00 | 53,000.00 | 51,300.00 | 51,900.00 | 51,404.64 | 375,314 |
| 2024-03-12 | 53,700.00 | 53,800.00 | 51,800.00 | 52,200.00 | 51,701.78 | 493,931 |
| 2024-03-11 | 53,300.00 | 55,400.00 | 53,000.00 | 53,300.00 | 52,791.28 | 923,175 |
| 2024-03-10 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 52,791.28 | 0 |
| 2024-03-08 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 52,791.28 | 439,219 |
| 2024-03-07 | 53,900.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,296.05 | 557,659 |
| 2024-03-06 | 51,100.00 | 54,000.00 | 50,700.00 | 53,900.00 | 53,385.55 | 948,247 |
| 2024-03-05 | 50,400.00 | 51,400.00 | 50,400.00 | 51,000.00 | 50,513.23 | 295,896 |
| 2024-03-04 | 51,600.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,315.14 | 538,114 |
| 2024-03-03 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,810.37 | 0 |
| 2024-02-29 | 52,200.00 | 52,700.00 | 50,800.00 | 51,300.00 | 50,810.37 | 699,891 |
| 2024-02-28 | 53,300.00 | 53,900.00 | 52,100.00 | 52,500.00 | 51,998.91 | 666,530 |
| 2024-02-27 | 53,100.00 | 54,100.00 | 52,900.00 | 53,200.00 | 52,692.23 | 571,864 |
| 2024-02-26 | 53,900.00 | 54,000.00 | 52,800.00 | 53,100.00 | 52,593.19 | 491,716 |
| 2024-02-25 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 52,989.37 | 0 |
| 2024-02-23 | 54,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 52,989.37 | 402,621 |
| 2024-02-22 | 53,600.00 | 54,500.00 | 53,500.00 | 54,000.00 | 53,484.60 | 759,350 |
| 2024-02-21 | 53,300.00 | 53,700.00 | 52,500.00 | 53,200.00 | 52,692.23 | 394,310 |
| 2024-02-20 | 53,700.00 | 54,000.00 | 52,700.00 | 53,200.00 | 52,692.23 | 552,370 |
| 2024-02-19 | 51,100.00 | 53,400.00 | 50,900.00 | 53,400.00 | 52,890.32 | 680,614 |
| 2024-02-18 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,810.37 | 0 |
| 2024-02-16 | 52,100.00 | 52,100.00 | 50,900.00 | 51,300.00 | 50,810.37 | 398,612 |
| 2024-02-15 | 52,800.00 | 52,800.00 | 51,200.00 | 51,300.00 | 50,810.37 | 432,877 |
| 2024-02-14 | 50,800.00 | 52,900.00 | 50,500.00 | 52,300.00 | 51,800.82 | 866,058 |
| 2024-02-13 | 49,900.00 | 51,200.00 | 49,650.00 | 51,100.00 | 50,612.28 | 600,632 |
| 2024-02-08 | 49,200.00 | 49,550.00 | 48,900.00 | 49,100.00 | 48,631.37 | 436,443 |
| 2024-02-07 | 49,400.00 | 49,600.00 | 48,600.00 | 48,900.00 | 48,433.27 | 406,792 |
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.