Korea Aerospace Industries historical data
| 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 |
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.