Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	46,500.00	46,850.00	45,300.00	45,750.00	44,633.32	1,014,654
2022-11-15	46,200.00	46,450.00	45,550.00	45,950.00	44,828.44	718,775
2022-11-14	48,300.00	48,350.00	46,000.00	46,050.00	44,926.00	1,569,577
2022-11-13	48,300.00	48,300.00	48,300.00	48,300.00	47,121.08	0
2022-11-11	48,500.00	48,900.00	47,700.00	48,300.00	47,121.08	820,037
2022-11-10	47,500.00	48,500.00	47,100.00	47,200.00	46,047.93	750,214
2022-11-09	48,650.00	49,300.00	47,650.00	48,050.00	46,877.18	891,608
2022-11-08	47,500.00	48,600.00	47,300.00	48,300.00	47,121.08	781,596
2022-11-07	50,300.00	50,300.00	47,100.00	47,150.00	45,999.15	1,342,204
2022-11-06	49,650.00	49,650.00	49,650.00	49,650.00	48,438.13	0
2022-11-04	49,050.00	50,800.00	49,050.00	49,650.00	48,438.13	1,003,850
2022-11-03	47,950.00	49,350.00	47,200.00	48,850.00	47,657.66	735,251
2022-11-02	49,350.00	49,750.00	48,300.00	48,500.00	47,316.20	1,188,565
2022-11-01	47,350.00	49,400.00	46,400.00	49,300.00	48,096.67	1,567,298
2022-10-31	46,000.00	47,600.00	45,400.00	47,350.00	46,194.27	1,233,500
2022-10-28	44,800.00	45,700.00	44,550.00	45,200.00	44,096.75	758,361
2022-10-27	43,600.00	44,600.00	43,600.00	44,550.00	43,462.61	560,017
2022-10-26	43,950.00	44,150.00	43,500.00	43,500.00	42,438.24	493,242
2022-10-25	43,850.00	44,450.00	43,200.00	43,700.00	42,633.36	732,669
2022-10-24	42,850.00	44,100.00	42,850.00	43,350.00	42,291.90	837,264
2022-10-23	42,100.00	42,100.00	42,100.00	42,100.00	41,072.41	0
2022-10-21	43,200.00	43,350.00	42,050.00	42,100.00	41,072.41	550,484
2022-10-20	42,800.00	44,000.00	42,500.00	43,200.00	42,145.56	982,280
2022-10-19	43,500.00	43,800.00	42,500.00	42,750.00	41,706.55	1,123,227
2022-10-18	42,200.00	42,950.00	41,900.00	42,800.00	41,755.33	1,345,088
2022-10-17	41,450.00	42,100.00	40,350.00	41,250.00	40,243.16	1,915,356
2022-10-16	42,200.00	42,200.00	42,200.00	42,200.00	41,169.97	0
2022-10-14	40,800.00	42,950.00	40,400.00	42,200.00	41,169.97	2,490,512
2022-10-13	43,800.00	43,900.00	40,000.00	40,000.00	39,023.67	3,571,019
2022-10-12	44,500.00	44,950.00	43,000.00	44,400.00	43,316.27	1,877,363
2022-10-11	45,700.00	46,750.00	44,900.00	45,050.00	43,950.41	1,432,791
2022-10-10	46,650.00	46,650.00	46,650.00	46,650.00	45,511.36	0
2022-10-07	50,900.00	50,900.00	46,500.00	46,650.00	45,511.36	2,763,032
2022-10-06	51,200.00	51,500.00	50,400.00	50,800.00	49,560.06	559,797
2022-10-05	52,600.00	52,600.00	50,400.00	50,900.00	49,657.62	1,226,103
2022-10-04	49,400.00	51,200.00	48,700.00	51,100.00	49,852.74	1,407,795
2022-09-30	48,550.00	49,650.00	47,150.00	48,450.00	47,267.42	1,462,046
2022-09-29	48,200.00	51,000.00	47,850.00	48,900.00	47,706.44	3,424,225
2022-09-28	47,000.00	48,650.00	46,000.00	47,000.00	45,852.81	2,118,676
2022-09-27	48,300.00	48,550.00	46,350.00	46,850.00	45,706.47	1,942,307
2022-09-26	49,250.00	50,500.00	47,400.00	48,300.00	47,121.08	2,314,646
2022-09-25	49,500.00	49,500.00	49,500.00	49,500.00	48,291.79	0
2022-09-23	51,800.00	52,500.00	49,500.00	49,500.00	48,291.79	1,368,802
2022-09-22	51,400.00	52,200.00	49,900.00	51,700.00	50,438.09	1,456,029
2022-09-21	51,200.00	51,700.00	50,100.00	51,000.00	49,755.18	1,298,757
2022-09-20	49,400.00	51,400.00	49,250.00	51,200.00	49,950.30	1,708,210
2022-09-19	52,000.00	52,700.00	48,700.00	48,900.00	47,706.44	3,428,424
2022-09-18	50,300.00	50,300.00	50,300.00	50,300.00	49,072.27	0
2022-09-16	51,700.00	52,000.00	50,200.00	50,300.00	49,072.27	1,836,668
2022-09-15	52,700.00	53,600.00	50,700.00	51,600.00	50,340.54	2,494,386
2022-09-14	52,800.00	53,500.00	51,800.00	52,600.00	51,316.13	2,037,425
2022-09-13	55,700.00	56,200.00	51,200.00	53,100.00	51,803.92	4,545,095
2022-09-12	55,500.00	55,500.00	55,500.00	55,500.00	54,145.34	0
2022-09-08	58,500.00	58,900.00	54,100.00	55,500.00	54,145.34	10,139,933
2022-09-07	63,100.00	63,900.00	59,200.00	59,700.00	58,242.83	2,062,739
2022-09-06	61,900.00	62,600.00	61,000.00	62,000.00	60,486.69	1,009,012
2022-09-05	60,500.00	62,300.00	59,800.00	61,800.00	60,291.57	1,339,081
2022-09-04	60,600.00	60,600.00	60,600.00	60,600.00	59,120.86	0
2022-09-02	60,400.00	61,000.00	58,500.00	60,600.00	59,120.86	1,015,219
2022-09-01	60,800.00	63,100.00	59,800.00	60,100.00	58,633.07	2,011,306

← NewerPage 18 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.