Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	51,300.00	51,900.00	51,100.00	51,500.00	50,489.02	667,894
2023-04-12	50,800.00	52,200.00	50,700.00	51,300.00	50,292.95	970,874
2023-04-11	50,900.00	51,300.00	49,600.00	50,700.00	49,704.73	996,152
2023-04-10	50,600.00	50,900.00	49,550.00	50,600.00	49,606.69	882,970
2023-04-09	50,400.00	50,400.00	50,400.00	50,400.00	49,410.62	0
2023-04-07	50,900.00	50,900.00	49,350.00	50,400.00	49,410.62	874,302
2023-04-06	51,000.00	51,200.00	49,700.00	50,100.00	49,116.51	1,097,192
2023-04-05	49,100.00	51,000.00	49,000.00	50,900.00	49,900.80	1,910,888
2023-04-04	48,000.00	49,150.00	47,900.00	48,850.00	47,891.05	1,274,620
2023-04-03	47,550.00	48,750.00	47,500.00	47,950.00	47,008.71	1,021,571
2023-04-02	47,400.00	47,400.00	47,400.00	47,400.00	46,469.51	0
2023-03-31	47,050.00	47,950.00	47,000.00	47,400.00	46,469.51	1,012,180
2023-03-30	46,600.00	47,150.00	46,050.00	46,850.00	45,930.31	984,864
2023-03-29	45,600.00	46,300.00	45,600.00	46,050.00	45,146.01	592,144
2023-03-28	44,100.00	46,500.00	44,100.00	46,000.00	45,096.99	1,787,095
2023-03-27	43,850.00	44,250.00	43,250.00	43,900.00	43,038.22	542,961
2023-03-26	43,800.00	43,800.00	43,800.00	43,800.00	42,940.18	0
2023-03-24	44,100.00	44,500.00	43,550.00	43,800.00	42,940.18	483,832
2023-03-23	43,450.00	44,150.00	43,050.00	43,900.00	43,038.22	577,530
2023-03-22	45,000.00	45,050.00	43,100.00	43,450.00	42,597.05	1,061,975
2023-03-21	44,250.00	45,100.00	44,150.00	44,600.00	43,724.48	844,763
2023-03-20	42,750.00	44,550.00	42,650.00	43,650.00	42,793.12	859,297
2023-03-19	42,600.00	42,600.00	42,600.00	42,600.00	41,763.74	0
2023-03-17	42,500.00	43,150.00	42,150.00	42,600.00	41,763.74	643,101
2023-03-16	42,300.00	42,900.00	41,500.00	42,000.00	41,175.51	669,270
2023-03-15	42,050.00	43,300.00	41,950.00	42,600.00	41,763.74	678,623
2023-03-14	42,800.00	43,050.00	41,550.00	41,550.00	40,734.35	660,983
2023-03-13	42,200.00	43,100.00	41,750.00	43,050.00	42,204.90	746,872
2023-03-12	42,900.00	42,900.00	42,900.00	42,900.00	42,057.85	0
2023-03-10	43,350.00	43,650.00	42,550.00	42,900.00	42,057.85	864,109
2023-03-09	44,500.00	44,650.00	43,800.00	43,800.00	42,940.18	639,995
2023-03-08	44,900.00	44,900.00	43,850.00	44,350.00	43,479.38	913,053
2023-03-07	45,600.00	45,800.00	45,000.00	45,000.00	44,116.62	673,709
2023-03-06	45,200.00	45,750.00	44,950.00	45,500.00	44,606.81	650,649
2023-03-05	45,100.00	45,100.00	45,100.00	45,100.00	44,214.66	0
2023-03-03	45,200.00	45,750.00	44,900.00	45,100.00	44,214.66	717,927
2023-03-02	45,200.00	46,050.00	44,900.00	45,050.00	44,165.64	670,049
2023-03-01	45,100.00	45,100.00	45,100.00	45,100.00	44,214.66	0
2023-02-28	45,150.00	45,950.00	44,950.00	45,100.00	44,214.66	840,170
2023-02-27	46,850.00	46,850.00	44,650.00	44,850.00	43,969.57	1,473,147
2023-02-26	46,500.00	46,500.00	46,500.00	46,500.00	45,587.18	0
2023-02-24	46,100.00	47,950.00	45,900.00	46,500.00	45,587.18	26,041
2023-02-23	45,950.00	46,450.00	45,550.00	46,250.00	45,342.08	6,774
2023-02-22	46,000.00	46,600.00	45,500.00	45,750.00	44,851.90	3,800
2023-02-21	46,400.00	46,750.00	46,050.00	46,400.00	45,489.14	5,711
2023-02-20	45,950.00	46,350.00	45,300.00	46,300.00	45,391.10	6,767
2023-02-19	45,950.00	45,950.00	45,950.00	45,950.00	45,047.97	0
2023-02-17	46,400.00	46,650.00	45,550.00	45,950.00	45,047.97	11,238
2023-02-16	47,200.00	47,500.00	46,750.00	47,100.00	46,175.40	13,269
2023-02-15	49,850.00	49,850.00	46,550.00	46,600.00	45,685.21	23,013
2023-02-14	49,300.00	50,300.00	48,900.00	50,200.00	49,214.54	21,486
2023-02-13	49,300.00	50,200.00	48,850.00	49,000.00	48,038.10	5,182
2023-02-12	49,350.00	49,350.00	49,350.00	49,350.00	48,381.23	0
2023-02-10	48,150.00	49,850.00	47,700.00	49,350.00	48,381.23	7,877
2023-02-09	48,500.00	49,150.00	48,100.00	48,500.00	47,547.92	6,220
2023-02-08	48,000.00	49,650.00	47,600.00	48,600.00	47,645.95	8,921
2023-02-07	48,350.00	48,500.00	47,000.00	48,350.00	47,400.86	9,113
2023-02-06	48,300.00	48,950.00	47,550.00	48,450.00	47,498.90	5,253
2023-02-05	48,450.00	48,450.00	48,450.00	48,450.00	47,498.90	0
2023-02-03	48,050.00	49,100.00	47,600.00	48,400.00	47,449.88	4,779

← NewerPage 16 of 23 · 1,333 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.