Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 46,100.00 | 47,000.00 | 46,100.00 | 46,750.00 | 45,832.27 | 328,256 |
| 2023-11-21 | 46,350.00 | 46,600.00 | 46,000.00 | 46,050.00 | 45,146.01 | 249,373 |
| 2023-11-20 | 46,150.00 | 46,450.00 | 45,800.00 | 46,300.00 | 45,391.10 | 232,174 |
| 2023-11-19 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 45,096.99 | 0 |
| 2023-11-17 | 46,100.00 | 46,300.00 | 45,750.00 | 46,000.00 | 45,096.99 | 303,428 |
| 2023-11-16 | 46,700.00 | 46,950.00 | 45,800.00 | 46,100.00 | 45,195.03 | 324,852 |
| 2023-11-15 | 46,850.00 | 46,950.00 | 46,250.00 | 46,700.00 | 45,783.25 | 360,458 |
| 2023-11-14 | 45,800.00 | 46,350.00 | 45,750.00 | 46,350.00 | 45,440.12 | 352,815 |
| 2023-11-13 | 46,350.00 | 46,650.00 | 45,550.00 | 45,600.00 | 44,704.84 | 328,218 |
| 2023-11-12 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 45,391.10 | 0 |
| 2023-11-10 | 46,350.00 | 46,600.00 | 46,000.00 | 46,300.00 | 45,391.10 | 373,760 |
| 2023-11-09 | 46,600.00 | 46,750.00 | 45,550.00 | 46,550.00 | 45,636.20 | 574,724 |
| 2023-11-08 | 49,150.00 | 49,350.00 | 46,100.00 | 46,550.00 | 45,636.20 | 1,285,410 |
| 2023-11-07 | 48,950.00 | 49,450.00 | 48,550.00 | 49,450.00 | 48,479.27 | 543,069 |
| 2023-11-06 | 49,900.00 | 49,950.00 | 48,050.00 | 49,050.00 | 48,087.12 | 623,754 |
| 2023-11-05 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 47,351.84 | 0 |
| 2023-11-03 | 46,900.00 | 48,450.00 | 46,900.00 | 48,300.00 | 47,351.84 | 481,187 |
| 2023-11-02 | 45,750.00 | 48,100.00 | 45,750.00 | 46,900.00 | 45,979.33 | 789,479 |
| 2023-11-01 | 44,750.00 | 45,850.00 | 44,050.00 | 45,700.00 | 44,802.88 | 788,501 |
| 2023-10-31 | 49,200.00 | 49,450.00 | 43,600.00 | 44,200.00 | 43,332.33 | 1,364,686 |
| 2023-10-30 | 47,700.00 | 49,650.00 | 47,450.00 | 49,400.00 | 48,430.25 | 485,299 |
| 2023-10-29 | 47,550.00 | 47,550.00 | 47,550.00 | 47,550.00 | 46,616.57 | 0 |
| 2023-10-27 | 48,450.00 | 48,450.00 | 47,250.00 | 47,550.00 | 46,616.57 | 479,452 |
| 2023-10-26 | 48,750.00 | 49,300.00 | 48,000.00 | 48,050.00 | 47,106.75 | 489,191 |
| 2023-10-25 | 48,300.00 | 49,300.00 | 47,950.00 | 48,950.00 | 47,989.08 | 567,158 |
| 2023-10-24 | 49,700.00 | 49,700.00 | 47,700.00 | 48,250.00 | 47,302.82 | 444,479 |
| 2023-10-23 | 47,500.00 | 49,600.00 | 47,450.00 | 49,500.00 | 48,528.29 | 450,650 |
| 2023-10-22 | 47,750.00 | 47,750.00 | 47,750.00 | 47,750.00 | 46,812.64 | 0 |
| 2023-10-20 | 48,450.00 | 49,200.00 | 47,700.00 | 47,750.00 | 46,812.64 | 421,119 |
| 2023-10-19 | 50,100.00 | 50,300.00 | 48,900.00 | 49,000.00 | 48,038.10 | 458,042 |
| 2023-10-18 | 50,900.00 | 51,400.00 | 50,300.00 | 50,600.00 | 49,606.69 | 316,131 |
| 2023-10-17 | 51,000.00 | 51,700.00 | 50,500.00 | 50,900.00 | 49,900.80 | 411,375 |
| 2023-10-16 | 52,000.00 | 53,000.00 | 50,300.00 | 50,900.00 | 49,900.80 | 1,121,510 |
| 2023-10-15 | 51,400.00 | 51,400.00 | 51,400.00 | 51,400.00 | 50,390.99 | 0 |
| 2023-10-13 | 50,200.00 | 52,000.00 | 49,850.00 | 51,400.00 | 50,390.99 | 574,848 |
| 2023-10-12 | 51,000.00 | 51,100.00 | 49,900.00 | 50,600.00 | 49,606.69 | 352,537 |
| 2023-10-11 | 49,650.00 | 51,100.00 | 48,950.00 | 50,600.00 | 49,606.69 | 622,576 |
| 2023-10-10 | 49,900.00 | 50,800.00 | 49,150.00 | 49,850.00 | 48,871.41 | 1,022,317 |
| 2023-10-06 | 47,650.00 | 48,150.00 | 47,400.00 | 47,900.00 | 46,959.69 | 270,726 |
| 2023-10-05 | 47,300.00 | 48,350.00 | 47,300.00 | 47,650.00 | 46,714.60 | 320,167 |
| 2023-10-04 | 48,750.00 | 48,800.00 | 46,900.00 | 47,200.00 | 46,273.44 | 685,460 |
| 2023-10-03 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 47,842.03 | 0 |
| 2023-09-27 | 47,400.00 | 49,000.00 | 46,800.00 | 48,800.00 | 47,842.03 | 460,306 |
| 2023-09-26 | 48,250.00 | 49,350.00 | 48,200.00 | 48,600.00 | 47,645.95 | 415,525 |
| 2023-09-25 | 48,950.00 | 49,650.00 | 48,250.00 | 48,500.00 | 47,547.92 | 387,971 |
| 2023-09-24 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 48,234.17 | 0 |
| 2023-09-22 | 49,000.00 | 49,550.00 | 48,500.00 | 49,200.00 | 48,234.17 | 407,740 |
| 2023-09-21 | 48,850.00 | 50,500.00 | 48,850.00 | 49,500.00 | 48,528.29 | 740,105 |
| 2023-09-20 | 49,200.00 | 49,350.00 | 48,100.00 | 48,750.00 | 47,793.01 | 356,674 |
| 2023-09-19 | 49,900.00 | 50,000.00 | 49,100.00 | 49,200.00 | 48,234.17 | 293,978 |
| 2023-09-18 | 50,300.00 | 51,000.00 | 49,850.00 | 49,900.00 | 48,920.43 | 224,229 |
| 2023-09-17 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 49,606.69 | 0 |
| 2023-09-15 | 50,600.00 | 51,300.00 | 50,400.00 | 50,600.00 | 49,606.69 | 568,843 |
| 2023-09-14 | 49,600.00 | 50,200.00 | 49,150.00 | 50,200.00 | 49,214.54 | 389,147 |
| 2023-09-13 | 49,250.00 | 49,800.00 | 49,000.00 | 49,200.00 | 48,234.17 | 271,838 |
| 2023-09-12 | 50,900.00 | 51,300.00 | 49,200.00 | 49,300.00 | 48,332.21 | 397,509 |
| 2023-09-11 | 50,500.00 | 51,200.00 | 49,950.00 | 50,700.00 | 49,704.73 | 334,881 |
| 2023-09-10 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 49,312.58 | 0 |
| 2023-09-08 | 49,850.00 | 50,800.00 | 49,750.00 | 50,300.00 | 49,312.58 | 270,270 |
| 2023-09-07 | 50,700.00 | 51,400.00 | 49,700.00 | 49,750.00 | 48,773.38 | 391,570 |
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.