Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	149,500.00	152,000.00	142,000.00	143,900.00	143,900.00	444,004
2026-07-16	147,800.00	152,600.00	146,100.00	149,200.00	149,200.00	335,809
2026-07-15	143,600.00	148,700.00	143,600.00	147,500.00	147,500.00	317,822
2026-07-14	143,600.00	146,100.00	136,800.00	141,100.00	141,100.00	423,471
2026-07-13	145,500.00	153,900.00	142,100.00	143,500.00	143,500.00	426,323
2026-07-10	150,000.00	151,100.00	144,300.00	144,300.00	144,300.00	519,192
2026-07-09	141,400.00	158,600.00	139,100.00	150,000.00	150,000.00	756,875
2026-07-08	160,300.00	160,700.00	139,100.00	142,000.00	142,000.00	522,043
2026-07-07	158,600.00	160,200.00	153,000.00	160,200.00	160,200.00	379,638
2026-07-06	161,400.00	166,200.00	156,800.00	161,100.00	161,100.00	448,080
2026-07-03	157,900.00	159,600.00	150,400.00	156,600.00	156,600.00	364,534
2026-07-02	155,800.00	160,900.00	151,800.00	154,200.00	154,200.00	451,640
2026-07-01	150,000.00	154,900.00	148,100.00	154,200.00	154,200.00	361,124
2026-06-30	151,700.00	153,600.00	146,400.00	146,400.00	146,400.00	417,355
2026-06-29	140,400.00	152,000.00	139,700.00	150,400.00	150,400.00	484,368
2026-06-26	144,000.00	144,800.00	135,700.00	141,600.00	141,600.00	528,708
2026-06-25	144,800.00	149,500.00	142,100.00	142,200.00	142,200.00	430,880
2026-06-24	139,100.00	144,200.00	135,400.00	143,100.00	143,100.00	419,324
2026-06-23	148,200.00	151,800.00	140,000.00	140,400.00	140,400.00	481,270
2026-06-22	146,000.00	151,100.00	146,000.00	148,600.00	148,600.00	422,399
2026-06-19	150,000.00	150,800.00	140,800.00	146,500.00	146,500.00	610,639
2026-06-18	155,400.00	155,400.00	150,900.00	152,000.00	152,000.00	321,063
2026-06-17	162,800.00	163,200.00	150,500.00	155,600.00	155,600.00	578,194
2026-06-16	150,600.00	160,900.00	150,600.00	154,900.00	154,900.00	597,024
2026-06-15	142,800.00	149,400.00	138,300.00	147,600.00	147,600.00	436,119
2026-06-12	144,100.00	146,700.00	139,000.00	140,900.00	140,900.00	747,216
2026-06-11	140,500.00	141,900.00	131,500.00	141,900.00	141,900.00	662,521
2026-06-10	130,000.00	138,300.00	128,700.00	137,600.00	137,600.00	36
2026-06-09	123,400.00	130,300.00	122,000.00	127,700.00	127,700.00	665,780
2026-06-08	125,700.00	130,000.00	121,700.00	125,000.00	125,000.00	747,180
2026-06-05	138,100.00	140,600.00	134,200.00	139,000.00	139,000.00	527,515
2026-06-04	145,000.00	147,300.00	136,800.00	141,500.00	141,500.00	733,277
2026-06-02	161,400.00	162,500.00	146,900.00	147,000.00	147,000.00	863,185
2026-06-01	165,400.00	173,500.00	162,000.00	163,000.00	163,000.00	712,066
2026-05-29	168,800.00	175,200.00	165,500.00	168,300.00	168,300.00	1,042,402
2026-05-28	166,900.00	169,200.00	163,400.00	167,900.00	167,900.00	637,707
2026-05-27	169,700.00	171,800.00	165,000.00	165,700.00	165,700.00	525,527
2026-05-26	168,900.00	172,800.00	164,000.00	169,900.00	169,900.00	603,419
2026-05-22	163,500.00	170,000.00	163,300.00	168,400.00	168,400.00	489,906
2026-05-21	159,900.00	166,600.00	159,900.00	164,500.00	164,500.00	452,492
2026-05-20	161,600.00	164,100.00	155,600.00	158,000.00	158,000.00	457,485
2026-05-19	163,300.00	167,900.00	157,100.00	161,800.00	161,800.00	618,278
2026-05-18	162,200.00	164,400.00	153,000.00	161,700.00	161,700.00	624,168
2026-05-15	170,100.00	174,100.00	159,400.00	161,100.00	161,100.00	749,589
2026-05-14	162,900.00	174,000.00	159,500.00	172,200.00	172,200.00	999,244
2026-05-13	168,900.00	169,500.00	161,400.00	163,500.00	163,500.00	439,683
2026-05-12	170,100.00	170,700.00	160,000.00	165,900.00	165,900.00	694,663
2026-05-11	168,400.00	172,400.00	167,200.00	169,500.00	169,500.00	533,774
2026-05-08	174,900.00	175,800.00	165,200.00	166,800.00	166,800.00	691,902
2026-05-07	176,000.00	176,100.00	168,900.00	171,800.00	171,800.00	764,335
2026-05-06	187,400.00	187,400.00	175,900.00	176,600.00	176,600.00	1,322,884
2026-05-04	172,500.00	182,900.00	170,800.00	180,000.00	180,000.00	1,885,749
2026-04-30	166,700.00	171,600.00	163,400.00	169,000.00	169,000.00	947,951
2026-04-29	168,200.00	169,600.00	166,200.00	166,300.00	166,300.00	725,101
2026-04-28	170,100.00	170,400.00	167,700.00	168,000.00	168,000.00	609,123
2026-04-27	172,000.00	173,000.00	169,200.00	171,700.00	171,700.00	715,645
2026-04-24	177,300.00	177,500.00	167,400.00	171,400.00	171,400.00	2,626,235
2026-04-23	185,500.00	186,100.00	178,800.00	182,500.00	182,500.00	636,349
2026-04-22	183,000.00	188,800.00	183,000.00	185,800.00	185,800.00	620,990
2026-04-21	187,100.00	187,500.00	181,900.00	182,500.00	182,500.00	599,874

← NewerPage 2 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.