Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 48,750.00 | 48,950.00 | 47,500.00 | 48,250.00 | 47,302.82 | 6,650 |
| 2023-02-01 | 48,200.00 | 48,600.00 | 47,550.00 | 48,500.00 | 47,547.92 | 5,686 |
| 2023-01-31 | 47,900.00 | 48,700.00 | 47,550.00 | 47,700.00 | 46,763.62 | 10,022 |
| 2023-01-30 | 48,250.00 | 49,300.00 | 47,450.00 | 47,650.00 | 46,714.60 | 7,093 |
| 2023-01-27 | 47,950.00 | 48,700.00 | 47,400.00 | 48,150.00 | 47,204.79 | 11,779 |
| 2023-01-26 | 47,500.00 | 47,950.00 | 47,200.00 | 47,850.00 | 46,910.68 | 10,489 |
| 2023-01-25 | 47,850.00 | 47,950.00 | 46,900.00 | 47,450.00 | 46,518.53 | 5,994 |
| 2023-01-20 | 46,300.00 | 47,650.00 | 45,900.00 | 47,400.00 | 46,469.51 | 808,958 |
| 2023-01-19 | 46,300.00 | 46,850.00 | 45,850.00 | 46,300.00 | 45,391.10 | 748,872 |
| 2023-01-18 | 47,850.00 | 48,350.00 | 46,450.00 | 46,600.00 | 45,685.21 | 1,288,027 |
| 2023-01-17 | 48,050.00 | 48,600.00 | 47,150.00 | 47,250.00 | 46,322.45 | 1,383,777 |
| 2023-01-16 | 49,800.00 | 49,800.00 | 47,000.00 | 47,700.00 | 46,763.62 | 2,754,817 |
| 2023-01-15 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 48,724.36 | 0 |
| 2023-01-13 | 47,000.00 | 49,750.00 | 46,800.00 | 49,700.00 | 48,724.36 | 2,396,451 |
| 2023-01-12 | 46,550.00 | 47,600.00 | 46,150.00 | 46,350.00 | 45,440.12 | 1,342,347 |
| 2023-01-11 | 44,850.00 | 46,450.00 | 44,750.00 | 46,100.00 | 45,195.03 | 1,462,364 |
| 2023-01-10 | 44,800.00 | 45,450.00 | 44,200.00 | 44,400.00 | 43,528.40 | 734,590 |
| 2023-01-09 | 44,350.00 | 45,100.00 | 44,300.00 | 44,700.00 | 43,822.51 | 836,262 |
| 2023-01-08 | 44,150.00 | 44,150.00 | 44,150.00 | 44,150.00 | 43,283.31 | 0 |
| 2023-01-06 | 43,500.00 | 44,500.00 | 43,300.00 | 44,150.00 | 43,283.31 | 938,440 |
| 2023-01-05 | 45,550.00 | 45,700.00 | 43,200.00 | 43,950.00 | 43,087.24 | 1,873,646 |
| 2023-01-04 | 47,050.00 | 47,100.00 | 45,100.00 | 45,550.00 | 44,655.83 | 1,253,472 |
| 2023-01-03 | 48,950.00 | 49,650.00 | 46,850.00 | 47,000.00 | 46,077.36 | 1,208,164 |
| 2023-01-02 | 51,500.00 | 52,100.00 | 48,950.00 | 49,250.00 | 48,283.19 | 1,134,665 |
| 2022-12-29 | 50,600.00 | 51,600.00 | 50,000.00 | 50,900.00 | 49,900.80 | 815,849 |
| 2022-12-28 | 51,000.00 | 51,700.00 | 50,400.00 | 50,600.00 | 49,606.69 | 953,886 |
| 2022-12-27 | 50,200.00 | 51,400.00 | 49,650.00 | 51,300.00 | 50,047.86 | 1,311,887 |
| 2022-12-26 | 48,500.00 | 49,800.00 | 48,350.00 | 49,800.00 | 48,584.47 | 1,103,557 |
| 2022-12-23 | 49,550.00 | 50,000.00 | 48,500.00 | 48,500.00 | 47,316.20 | 621,706 |
| 2022-12-22 | 50,000.00 | 50,100.00 | 48,650.00 | 49,650.00 | 48,438.13 | 676,661 |
| 2022-12-21 | 50,200.00 | 50,500.00 | 49,200.00 | 49,600.00 | 48,389.35 | 1,154,032 |
| 2022-12-20 | 48,800.00 | 49,600.00 | 48,600.00 | 48,800.00 | 47,608.88 | 946,901 |
| 2022-12-19 | 47,350.00 | 49,150.00 | 46,900.00 | 48,900.00 | 47,706.44 | 1,005,197 |
| 2022-12-18 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 46,145.49 | 0 |
| 2022-12-16 | 48,000.00 | 48,750.00 | 47,050.00 | 47,300.00 | 46,145.49 | 745,657 |
| 2022-12-15 | 47,750.00 | 49,100.00 | 47,700.00 | 48,500.00 | 47,316.20 | 938,758 |
| 2022-12-14 | 48,500.00 | 48,600.00 | 47,300.00 | 47,900.00 | 46,730.85 | 653,794 |
| 2022-12-13 | 47,350.00 | 48,750.00 | 47,300.00 | 48,250.00 | 47,072.30 | 1,042,364 |
| 2022-12-12 | 45,800.00 | 47,150.00 | 45,400.00 | 47,000.00 | 45,852.81 | 995,163 |
| 2022-12-11 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 44,779.66 | 0 |
| 2022-12-09 | 46,250.00 | 46,450.00 | 45,250.00 | 45,900.00 | 44,779.66 | 503,068 |
| 2022-12-08 | 46,150.00 | 46,650.00 | 45,100.00 | 46,150.00 | 45,023.56 | 669,238 |
| 2022-12-07 | 46,650.00 | 46,750.00 | 45,800.00 | 46,150.00 | 45,023.56 | 460,185 |
| 2022-12-06 | 45,950.00 | 47,350.00 | 45,900.00 | 46,850.00 | 45,706.47 | 514,235 |
| 2022-12-05 | 47,450.00 | 47,900.00 | 46,100.00 | 46,700.00 | 45,560.14 | 657,302 |
| 2022-12-04 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 45,852.81 | 0 |
| 2022-12-02 | 48,200.00 | 48,650.00 | 47,000.00 | 47,000.00 | 45,852.81 | 749,552 |
| 2022-12-01 | 49,000.00 | 49,100.00 | 47,600.00 | 47,850.00 | 46,682.07 | 815,216 |
| 2022-11-30 | 48,650.00 | 49,700.00 | 47,600.00 | 48,500.00 | 47,316.20 | 1,993,387 |
| 2022-11-29 | 44,850.00 | 47,750.00 | 44,850.00 | 47,700.00 | 46,535.73 | 1,849,002 |
| 2022-11-28 | 46,200.00 | 46,800.00 | 44,700.00 | 44,800.00 | 43,706.51 | 1,009,867 |
| 2022-11-27 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 44,389.43 | 0 |
| 2022-11-25 | 45,950.00 | 46,000.00 | 45,050.00 | 45,500.00 | 44,389.43 | 531,396 |
| 2022-11-24 | 46,500.00 | 46,750.00 | 45,800.00 | 46,000.00 | 44,877.22 | 569,568 |
| 2022-11-23 | 46,950.00 | 46,950.00 | 46,050.00 | 46,200.00 | 45,072.34 | 632,892 |
| 2022-11-22 | 46,000.00 | 47,000.00 | 45,700.00 | 46,850.00 | 45,706.47 | 824,615 |
| 2022-11-21 | 46,250.00 | 47,100.00 | 45,650.00 | 45,950.00 | 44,828.44 | 973,939 |
| 2022-11-20 | 45,850.00 | 45,850.00 | 45,850.00 | 45,850.00 | 44,730.88 | 0 |
| 2022-11-18 | 44,800.00 | 46,050.00 | 44,200.00 | 45,850.00 | 44,730.88 | 1,094,087 |
| 2022-11-17 | 45,450.00 | 45,700.00 | 44,800.00 | 44,800.00 | 43,706.51 | 682,021 |
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.