Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 48,950.00 | 49,200.00 | 48,550.00 | 49,150.00 | 48,680.89 | 335,126 |
| 2024-02-05 | 48,400.00 | 49,250.00 | 48,000.00 | 49,200.00 | 48,730.41 | 553,046 |
| 2024-02-04 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | 47,888.52 | 0 |
| 2024-02-02 | 50,500.00 | 51,500.00 | 47,800.00 | 48,350.00 | 47,888.52 | 1,703,379 |
| 2024-02-01 | 50,200.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,018.00 | 433,562 |
| 2024-01-31 | 51,000.00 | 51,700.00 | 50,100.00 | 50,500.00 | 50,018.00 | 498,419 |
| 2024-01-30 | 51,400.00 | 51,800.00 | 50,600.00 | 50,800.00 | 50,315.14 | 337,523 |
| 2024-01-29 | 53,800.00 | 54,400.00 | 50,500.00 | 51,200.00 | 50,711.32 | 932,210 |
| 2024-01-28 | 53,700.00 | 53,700.00 | 53,700.00 | 53,700.00 | 53,187.46 | 0 |
| 2024-01-26 | 53,600.00 | 54,600.00 | 53,500.00 | 53,700.00 | 53,187.46 | 368,521 |
| 2024-01-25 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,286.51 | 364,888 |
| 2024-01-24 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,484.60 | 292,835 |
| 2024-01-23 | 55,300.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,078.87 | 338,084 |
| 2024-01-22 | 55,900.00 | 56,000.00 | 55,100.00 | 55,500.00 | 54,970.28 | 491,170 |
| 2024-01-21 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 54,871.24 | 0 |
| 2024-01-19 | 55,100.00 | 55,600.00 | 54,200.00 | 55,400.00 | 54,871.24 | 708,698 |
| 2024-01-18 | 53,500.00 | 55,400.00 | 53,400.00 | 54,600.00 | 54,078.87 | 771,269 |
| 2024-01-17 | 53,900.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,296.05 | 606,154 |
| 2024-01-16 | 53,800.00 | 54,300.00 | 53,200.00 | 53,900.00 | 53,385.55 | 299,923 |
| 2024-01-15 | 55,000.00 | 55,000.00 | 54,100.00 | 54,300.00 | 53,781.73 | 79,099 |
| 2024-01-14 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 53,979.83 | 0 |
| 2024-01-12 | 54,300.00 | 56,000.00 | 53,900.00 | 54,500.00 | 53,979.83 | 611,656 |
| 2024-01-11 | 55,200.00 | 55,600.00 | 54,100.00 | 54,100.00 | 53,583.64 | 629,280 |
| 2024-01-10 | 54,800.00 | 55,800.00 | 54,500.00 | 55,200.00 | 54,673.14 | 774,163 |
| 2024-01-09 | 54,100.00 | 54,700.00 | 53,400.00 | 54,300.00 | 53,781.73 | 513,070 |
| 2024-01-08 | 54,900.00 | 55,000.00 | 53,100.00 | 53,600.00 | 53,088.42 | 561,406 |
| 2024-01-07 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 53,781.73 | 0 |
| 2024-01-05 | 54,600.00 | 56,400.00 | 53,600.00 | 54,300.00 | 53,781.73 | 942,171 |
| 2024-01-04 | 54,300.00 | 55,900.00 | 53,000.00 | 54,300.00 | 53,781.73 | 1,068,993 |
| 2024-01-03 | 51,500.00 | 55,000.00 | 51,100.00 | 54,600.00 | 54,078.87 | 2,214,096 |
| 2024-01-02 | 49,900.00 | 51,800.00 | 49,800.00 | 51,300.00 | 50,810.37 | 528,367 |
| 2023-12-28 | 49,900.00 | 50,300.00 | 49,700.00 | 50,000.00 | 49,522.78 | 325,031 |
| 2023-12-27 | 49,150.00 | 50,100.00 | 48,800.00 | 49,900.00 | 49,423.73 | 417,679 |
| 2023-12-26 | 49,900.00 | 49,950.00 | 48,850.00 | 49,100.00 | 48,136.14 | 261,102 |
| 2023-12-25 | 49,450.00 | 49,450.00 | 49,450.00 | 49,450.00 | 48,479.27 | 0 |
| 2023-12-22 | 49,850.00 | 49,950.00 | 49,300.00 | 49,450.00 | 48,479.27 | 274,989 |
| 2023-12-21 | 48,850.00 | 50,200.00 | 48,850.00 | 49,450.00 | 48,479.27 | 464,688 |
| 2023-12-20 | 48,400.00 | 49,400.00 | 48,100.00 | 49,250.00 | 48,283.19 | 547,020 |
| 2023-12-19 | 48,000.00 | 48,600.00 | 47,900.00 | 48,100.00 | 47,155.77 | 291,594 |
| 2023-12-18 | 47,800.00 | 48,400.00 | 47,700.00 | 48,250.00 | 47,302.82 | 343,080 |
| 2023-12-17 | 47,750.00 | 47,750.00 | 47,750.00 | 47,750.00 | 46,812.64 | 0 |
| 2023-12-15 | 47,300.00 | 47,750.00 | 47,300.00 | 47,750.00 | 46,812.64 | 391,889 |
| 2023-12-14 | 47,850.00 | 47,950.00 | 47,100.00 | 47,250.00 | 46,322.45 | 413,459 |
| 2023-12-13 | 47,500.00 | 48,100.00 | 47,200.00 | 47,300.00 | 46,371.47 | 328,848 |
| 2023-12-12 | 46,950.00 | 47,650.00 | 46,650.00 | 47,300.00 | 46,371.47 | 683,669 |
| 2023-12-11 | 47,600.00 | 48,200.00 | 47,050.00 | 47,450.00 | 46,518.53 | 345,045 |
| 2023-12-10 | 47,050.00 | 47,050.00 | 47,050.00 | 47,050.00 | 46,126.38 | 0 |
| 2023-12-08 | 47,250.00 | 47,450.00 | 46,750.00 | 47,050.00 | 46,126.38 | 210,441 |
| 2023-12-07 | 48,100.00 | 48,250.00 | 46,800.00 | 46,850.00 | 45,930.31 | 311,699 |
| 2023-12-06 | 46,950.00 | 48,000.00 | 46,950.00 | 47,950.00 | 47,008.71 | 369,311 |
| 2023-12-05 | 47,700.00 | 48,200.00 | 46,800.00 | 46,950.00 | 46,028.34 | 408,142 |
| 2023-12-04 | 48,200.00 | 48,750.00 | 47,800.00 | 48,050.00 | 47,106.75 | 483,264 |
| 2023-12-03 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 46,959.69 | 0 |
| 2023-12-01 | 46,500.00 | 48,500.00 | 46,400.00 | 47,900.00 | 46,959.69 | 1,212,844 |
| 2023-11-30 | 46,300.00 | 46,650.00 | 45,900.00 | 46,350.00 | 45,440.12 | 560,233 |
| 2023-11-29 | 46,250.00 | 46,700.00 | 45,850.00 | 46,350.00 | 45,440.12 | 281,680 |
| 2023-11-28 | 46,600.00 | 46,600.00 | 46,200.00 | 46,400.00 | 45,489.14 | 250,609 |
| 2023-11-27 | 46,900.00 | 46,950.00 | 46,050.00 | 46,350.00 | 45,440.12 | 278,356 |
| 2023-11-24 | 47,050.00 | 47,050.00 | 46,400.00 | 46,650.00 | 45,734.23 | 214,632 |
| 2023-11-23 | 46,900.00 | 47,000.00 | 46,600.00 | 47,000.00 | 46,077.36 | 259,621 |
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.