Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	53,500.00	54,000.00	52,300.00	52,700.00	51,665.47	603,841
2023-06-26	54,200.00	54,400.00	53,000.00	53,700.00	52,645.84	642,368
2023-06-25	54,500.00	54,500.00	54,500.00	54,500.00	53,430.13	0
2023-06-23	54,600.00	54,900.00	53,400.00	54,500.00	53,430.13	605,203
2023-06-22	54,600.00	55,500.00	53,800.00	54,300.00	53,234.06	707,447
2023-06-21	56,700.00	56,700.00	54,300.00	54,400.00	53,332.10	1,456,569
2023-06-20	57,400.00	57,600.00	56,300.00	57,000.00	55,881.06	1,045,265
2023-06-19	53,900.00	58,000.00	53,900.00	57,300.00	56,175.17	2,610,046
2023-06-18	54,000.00	54,000.00	54,000.00	54,000.00	52,939.95	0
2023-06-16	52,900.00	54,200.00	52,900.00	54,000.00	52,939.95	881,578
2023-06-15	52,400.00	53,100.00	51,900.00	52,500.00	51,469.39	497,201
2023-06-14	53,100.00	53,700.00	52,200.00	52,600.00	51,567.43	565,777
2023-06-13	53,800.00	53,800.00	52,600.00	53,000.00	51,959.58	417,603
2023-06-12	53,200.00	54,100.00	52,900.00	53,700.00	52,645.84	467,491
2023-06-11	52,900.00	52,900.00	52,900.00	52,900.00	51,861.54	0
2023-06-09	54,400.00	54,400.00	52,800.00	52,900.00	51,861.54	654,562
2023-06-08	54,000.00	54,500.00	53,400.00	54,200.00	53,136.02	642,899
2023-06-07	53,400.00	54,200.00	53,100.00	53,700.00	52,645.84	567,499
2023-06-06	53,100.00	53,100.00	53,100.00	53,100.00	52,057.62	0
2023-06-05	54,300.00	54,300.00	52,800.00	53,100.00	52,057.62	582,537
2023-06-04	53,800.00	53,800.00	53,800.00	53,800.00	52,743.87	0
2023-06-02	51,800.00	54,000.00	51,700.00	53,800.00	52,743.87	1,007,967
2023-06-01	51,500.00	52,200.00	51,100.00	51,700.00	50,685.10	469,875
2023-05-31	51,800.00	52,300.00	51,500.00	51,500.00	50,489.02	552,403
2023-05-30	51,600.00	51,800.00	50,600.00	51,600.00	50,587.06	579,432
2023-05-29	51,200.00	51,200.00	51,200.00	51,200.00	50,194.91	0
2023-05-26	53,100.00	53,300.00	51,100.00	51,200.00	50,194.91	795,571
2023-05-25	52,600.00	53,100.00	51,700.00	52,800.00	51,763.50	522,753
2023-05-24	54,100.00	54,200.00	52,700.00	53,100.00	52,057.62	788,315
2023-05-23	54,400.00	54,400.00	52,800.00	53,600.00	52,547.80	727,847
2023-05-22	54,200.00	54,600.00	53,500.00	53,900.00	52,841.91	786,709
2023-05-21	53,800.00	53,800.00	53,800.00	53,800.00	52,743.87	0
2023-05-19	52,600.00	54,000.00	52,000.00	53,800.00	52,743.87	738,079
2023-05-18	52,400.00	53,000.00	51,900.00	52,200.00	51,175.28	603,289
2023-05-17	51,400.00	52,100.00	51,000.00	51,600.00	50,587.06	456,123
2023-05-16	51,700.00	51,700.00	50,700.00	51,400.00	50,390.99	431,203
2023-05-15	50,100.00	52,100.00	49,800.00	51,600.00	50,587.06	756,183
2023-05-14	52,000.00	52,000.00	52,000.00	52,000.00	50,979.21	0
2023-05-12	52,600.00	53,000.00	51,500.00	52,000.00	50,979.21	683,469
2023-05-11	51,600.00	53,200.00	51,300.00	52,500.00	51,469.39	1,161,389
2023-05-10	51,000.00	52,000.00	50,600.00	51,000.00	49,998.84	845,092
2023-05-09	53,700.00	53,800.00	50,100.00	50,700.00	49,704.73	2,405,902
2023-05-08	54,700.00	56,200.00	54,200.00	54,500.00	53,430.13	1,412,314
2023-05-07	53,100.00	53,100.00	53,100.00	53,100.00	52,057.62	0
2023-05-04	54,100.00	54,800.00	52,800.00	53,100.00	52,057.62	812,293
2023-05-03	54,200.00	55,900.00	54,000.00	54,000.00	52,939.95	666,212
2023-05-02	54,800.00	55,000.00	53,800.00	54,600.00	53,528.17	832,801
2023-05-01	54,800.00	54,800.00	54,800.00	54,800.00	53,724.24	0
2023-04-28	55,900.00	56,500.00	53,800.00	54,800.00	53,724.24	1,614,771
2023-04-27	55,600.00	57,000.00	55,000.00	56,600.00	55,488.91	1,621,041
2023-04-26	58,600.00	58,700.00	55,600.00	56,000.00	54,900.69	2,026,344
2023-04-25	60,200.00	61,000.00	58,400.00	59,500.00	58,331.98	3,153,755
2023-04-24	58,100.00	58,700.00	57,300.00	57,700.00	56,567.31	1,340,608
2023-04-23	57,500.00	57,500.00	57,500.00	57,500.00	56,371.24	0
2023-04-21	58,200.00	58,300.00	55,900.00	57,500.00	56,371.24	1,508,556
2023-04-20	56,100.00	60,600.00	56,000.00	58,200.00	57,057.50	4,195,094
2023-04-19	55,400.00	56,200.00	54,300.00	55,500.00	54,410.50	1,068,000
2023-04-18	54,300.00	55,700.00	53,500.00	55,100.00	54,018.35	1,672,977
2023-04-17	51,400.00	54,000.00	51,200.00	53,900.00	52,841.91	1,789,320
2023-04-16	51,100.00	51,100.00	51,100.00	51,100.00	50,096.88	0

← NewerPage 15 of 23 · 1,338 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.