Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	60,800.00	63,100.00	59,800.00	60,100.00	58,633.07	2,011,306
2022-08-31	59,400.00	61,200.00	57,900.00	61,000.00	59,511.10	1,630,967
2022-08-30	61,500.00	61,800.00	59,200.00	59,300.00	57,852.59	1,574,732
2022-08-29	57,900.00	62,700.00	57,800.00	61,000.00	59,511.10	3,530,240
2022-08-28	59,400.00	59,400.00	59,400.00	59,400.00	57,950.15	0
2022-08-26	58,500.00	59,700.00	57,500.00	59,400.00	57,950.15	1,611,519
2022-08-25	59,300.00	59,400.00	57,500.00	58,000.00	56,584.32	1,282,978
2022-08-24	57,600.00	59,700.00	57,000.00	59,000.00	57,559.91	2,468,172
2022-08-23	55,300.00	57,500.00	55,300.00	57,000.00	55,608.73	1,221,115
2022-08-22	55,700.00	56,600.00	55,300.00	55,900.00	54,535.58	586,343
2022-08-21	56,300.00	56,300.00	56,300.00	56,300.00	54,925.82	0
2022-08-19	56,600.00	58,100.00	56,100.00	56,300.00	54,925.82	1,097,337
2022-08-18	54,900.00	56,900.00	54,600.00	56,100.00	54,730.70	1,280,509
2022-08-17	56,000.00	56,000.00	53,700.00	54,500.00	53,169.75	1,133,095
2022-08-16	56,100.00	57,600.00	55,700.00	55,800.00	54,438.02	1,265,226
2022-08-15	55,500.00	55,500.00	55,500.00	55,500.00	54,145.34	0
2022-08-12	55,300.00	56,700.00	55,200.00	55,500.00	54,145.34	841,455
2022-08-11	56,500.00	56,700.00	54,600.00	55,500.00	54,145.34	1,625,748
2022-08-10	56,300.00	56,800.00	55,100.00	56,000.00	54,633.14	1,337,038
2022-08-09	60,500.00	60,700.00	56,000.00	56,200.00	54,828.26	4,474,953
2022-08-08	57,400.00	61,400.00	57,200.00	61,200.00	59,706.22	3,498,700
2022-08-07	57,200.00	57,200.00	57,200.00	57,200.00	55,803.85	0
2022-08-05	57,500.00	58,200.00	56,100.00	57,200.00	55,803.85	1,313,406
2022-08-04	58,300.00	58,500.00	56,500.00	56,900.00	55,511.17	1,234,711
2022-08-03	58,400.00	58,800.00	57,400.00	57,700.00	56,291.65	888,572
2022-08-02	58,100.00	59,600.00	57,600.00	58,200.00	56,779.44	1,383,187
2022-08-01	57,200.00	59,700.00	56,800.00	58,100.00	56,681.88	2,086,472
2022-07-31	57,000.00	57,000.00	57,000.00	57,000.00	55,608.73	0
2022-07-29	55,100.00	57,800.00	54,400.00	57,000.00	55,608.73	2,693,788
2022-07-28	54,800.00	56,600.00	53,700.00	55,200.00	53,852.67	1,731,389
2022-07-27	54,300.00	54,500.00	52,000.00	54,300.00	52,974.63	1,265,664
2022-07-26	53,900.00	54,900.00	53,000.00	53,700.00	52,389.28	1,261,695
2022-07-25	51,900.00	54,800.00	51,400.00	53,800.00	52,486.84	2,515,827
2022-07-24	50,800.00	50,800.00	50,800.00	50,800.00	49,560.06	0
2022-07-22	49,350.00	51,700.00	49,250.00	50,800.00	49,560.06	1,714,583
2022-07-21	48,750.00	49,500.00	48,550.00	49,200.00	47,999.12	880,809
2022-07-20	52,200.00	52,400.00	48,200.00	48,900.00	47,706.44	2,752,647
2022-07-19	52,000.00	53,000.00	50,800.00	51,600.00	50,340.54	1,737,419
2022-07-18	49,450.00	50,800.00	49,150.00	50,700.00	49,462.50	936,126
2022-07-15	48,650.00	49,000.00	47,650.00	48,500.00	47,316.20	599,814
2022-07-14	47,150.00	49,200.00	46,800.00	48,300.00	47,121.08	1,201,493
2022-07-13	47,850.00	48,150.00	46,800.00	47,500.00	46,340.61	863,612
2022-07-12	49,200.00	49,350.00	47,550.00	47,750.00	46,584.51	1,030,203
2022-07-11	49,950.00	50,300.00	48,500.00	49,550.00	48,340.57	647,389
2022-07-10	49,450.00	49,450.00	49,450.00	49,450.00	48,243.01	0
2022-07-08	50,600.00	50,900.00	48,800.00	49,450.00	48,243.01	935,276
2022-07-07	49,750.00	50,700.00	49,400.00	49,850.00	48,633.25	815,633
2022-07-06	50,300.00	51,300.00	48,450.00	49,450.00	48,243.01	1,558,732
2022-07-05	50,500.00	51,400.00	47,600.00	51,300.00	50,047.86	2,423,772
2022-07-04	57,300.00	57,600.00	50,500.00	50,800.00	49,560.06	2,727,578
2022-07-01	54,800.00	58,000.00	54,800.00	56,800.00	55,413.61	2,412,142
2022-06-30	55,100.00	55,700.00	53,500.00	53,800.00	52,486.84	892,433
2022-06-29	54,200.00	55,500.00	53,900.00	54,600.00	53,267.31	1,186,272
2022-06-28	52,000.00	55,200.00	51,500.00	54,600.00	53,267.31	1,326,026
2022-06-27	51,600.00	52,800.00	50,900.00	52,000.00	50,730.77	828,410
2022-06-24	50,700.00	51,700.00	49,950.00	50,800.00	49,560.06	1,017,092
2022-06-23	51,100.00	52,600.00	50,100.00	50,400.00	49,169.83	1,568,988
2022-06-22	54,100.00	54,200.00	50,900.00	51,500.00	50,242.98	1,958,806
2022-06-21	55,000.00	55,200.00	51,000.00	53,600.00	52,291.72	2,220,817
2022-06-20	55,700.00	56,300.00	53,700.00	54,900.00	53,559.99	1,425,432

← NewerPage 19 of 23 · 1,334 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.