Korea Aerospace Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	49,500.00	51,200.00	49,200.00	51,100.00	50,096.88	553,218
2023-09-05	49,800.00	50,100.00	49,350.00	49,700.00	48,724.36	252,480
2023-09-04	50,600.00	50,900.00	49,600.00	49,750.00	48,773.38	327,770
2023-09-03	50,500.00	50,500.00	50,500.00	50,500.00	49,508.65	0
2023-09-01	50,700.00	52,100.00	50,500.00	50,500.00	49,508.65	524,539
2023-08-31	50,200.00	50,900.00	49,600.00	50,600.00	49,606.69	521,872
2023-08-30	50,700.00	50,700.00	49,750.00	50,200.00	49,214.54	283,348
2023-08-29	49,200.00	50,600.00	48,850.00	50,100.00	49,116.51	509,797
2023-08-28	49,100.00	49,700.00	48,800.00	49,050.00	48,087.12	313,584
2023-08-25	47,900.00	48,950.00	47,900.00	48,500.00	47,547.92	260,270
2023-08-24	48,650.00	48,700.00	47,700.00	48,400.00	47,449.88	345,262
2023-08-23	47,850.00	48,700.00	47,700.00	48,600.00	47,645.95	321,409
2023-08-22	47,650.00	48,400.00	46,800.00	48,050.00	47,106.75	371,741
2023-08-21	46,900.00	48,300.00	46,900.00	47,650.00	46,714.60	365,967
2023-08-20	46,950.00	46,950.00	46,950.00	46,950.00	46,028.34	0
2023-08-18	46,600.00	47,700.00	46,600.00	46,950.00	46,028.34	369,818
2023-08-17	46,450.00	47,800.00	46,100.00	47,300.00	46,371.47	473,287
2023-08-16	47,200.00	47,500.00	46,500.00	46,500.00	45,587.18	499,641
2023-08-15	47,950.00	47,950.00	47,950.00	47,950.00	47,008.71	0
2023-08-14	49,300.00	49,500.00	47,400.00	47,950.00	47,008.71	516,315
2023-08-13	49,300.00	49,300.00	49,300.00	49,300.00	48,332.21	0
2023-08-11	47,050.00	49,600.00	47,050.00	49,300.00	48,332.21	675,187
2023-08-10	47,600.00	48,150.00	47,000.00	47,000.00	46,077.36	576,113
2023-08-09	47,700.00	48,250.00	46,600.00	48,200.00	47,253.81	532,374
2023-08-08	48,500.00	49,300.00	47,500.00	47,700.00	46,763.62	965,628
2023-08-07	49,300.00	49,900.00	48,650.00	49,200.00	48,234.17	402,330
2023-08-06	49,250.00	49,250.00	49,250.00	49,250.00	48,283.19	0
2023-08-04	48,900.00	50,600.00	48,800.00	49,250.00	48,283.19	517,701
2023-08-03	49,800.00	49,800.00	48,550.00	48,850.00	47,891.05	501,410
2023-08-02	49,350.00	51,200.00	49,100.00	49,800.00	48,822.40	772,584
2023-08-01	49,250.00	49,600.00	48,650.00	49,100.00	48,136.14	456,372
2023-07-31	48,200.00	49,300.00	48,050.00	49,200.00	48,234.17	595,184
2023-07-30	48,200.00	48,200.00	48,200.00	48,200.00	47,253.81	0
2023-07-28	47,700.00	48,600.00	47,350.00	48,200.00	47,253.81	657,489
2023-07-27	49,550.00	51,500.00	48,000.00	48,150.00	47,204.79	1,394,094
2023-07-26	51,500.00	51,800.00	49,000.00	49,150.00	48,185.16	1,195,942
2023-07-25	51,000.00	52,200.00	51,000.00	51,700.00	50,685.10	566,900
2023-07-24	52,200.00	52,500.00	51,100.00	51,300.00	50,292.95	750,812
2023-07-23	52,200.00	52,200.00	52,200.00	52,200.00	51,175.28	0
2023-07-21	52,200.00	52,600.00	51,300.00	52,200.00	51,175.28	481,579
2023-07-20	52,100.00	52,700.00	51,800.00	52,400.00	51,371.36	356,663
2023-07-19	52,600.00	53,500.00	52,200.00	52,300.00	51,273.32	590,925
2023-07-18	52,700.00	53,100.00	52,200.00	52,600.00	51,567.43	463,403
2023-07-17	53,400.00	53,500.00	52,200.00	52,500.00	51,469.39	859,688
2023-07-16	53,900.00	53,900.00	53,900.00	53,900.00	52,841.91	0
2023-07-14	54,700.00	55,000.00	53,600.00	53,900.00	52,841.91	624,640
2023-07-13	55,100.00	55,100.00	54,100.00	54,500.00	53,430.13	813,775
2023-07-12	55,600.00	55,900.00	54,700.00	55,200.00	54,116.39	564,518
2023-07-11	53,700.00	55,500.00	52,800.00	55,400.00	54,312.46	926,962
2023-07-10	54,500.00	55,000.00	53,500.00	53,500.00	52,449.76	451,190
2023-07-09	54,000.00	54,000.00	54,000.00	54,000.00	52,939.95	0
2023-07-07	53,200.00	54,300.00	53,100.00	54,000.00	52,939.95	527,456
2023-07-06	54,900.00	55,300.00	53,500.00	53,800.00	52,743.87	722,409
2023-07-05	54,200.00	55,200.00	53,400.00	54,700.00	53,626.21	813,008
2023-07-04	53,100.00	54,400.00	52,500.00	54,200.00	53,136.02	666,279
2023-07-03	53,500.00	53,500.00	52,100.00	53,300.00	52,253.69	497,907
2023-06-30	52,200.00	53,300.00	51,900.00	53,300.00	52,253.69	505,076
2023-06-29	52,200.00	53,800.00	51,800.00	52,200.00	51,175.28	652,367
2023-06-28	53,000.00	53,100.00	51,900.00	51,900.00	50,881.17	594,492
2023-06-27	53,500.00	54,000.00	52,300.00	52,700.00	51,665.47	603,841

← NewerPage 14 of 23 · 1,337 trading daysOlder →

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.