Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-19 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 52,974.63 | 0 |
| 2022-06-17 | 53,500.00 | 55,300.00 | 53,400.00 | 54,300.00 | 52,974.63 | 1,434,389 |
| 2022-06-16 | 53,500.00 | 55,900.00 | 52,500.00 | 54,900.00 | 53,559.99 | 1,870,420 |
| 2022-06-15 | 57,500.00 | 57,800.00 | 53,800.00 | 54,600.00 | 53,267.31 | 1,915,245 |
| 2022-06-14 | 57,100.00 | 57,700.00 | 53,300.00 | 56,800.00 | 55,413.61 | 2,068,564 |
| 2022-06-13 | 59,100.00 | 60,000.00 | 57,300.00 | 58,100.00 | 56,681.88 | 1,888,678 |
| 2022-06-12 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 56,681.88 | 0 |
| 2022-06-10 | 57,800.00 | 59,000.00 | 57,200.00 | 58,100.00 | 56,681.88 | 1,126,017 |
| 2022-06-09 | 56,900.00 | 59,000.00 | 56,500.00 | 57,900.00 | 56,486.76 | 1,632,417 |
| 2022-06-08 | 56,800.00 | 57,500.00 | 55,900.00 | 56,900.00 | 55,511.17 | 953,704 |
| 2022-06-07 | 53,300.00 | 57,700.00 | 53,200.00 | 56,900.00 | 55,511.17 | 3,711,671 |
| 2022-06-06 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 51,023.45 | 0 |
| 2022-06-03 | 53,000.00 | 53,200.00 | 50,900.00 | 52,300.00 | 51,023.45 | 1,260,294 |
| 2022-06-02 | 52,300.00 | 53,800.00 | 51,900.00 | 52,900.00 | 51,608.80 | 909,489 |
| 2022-06-01 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 51,218.57 | 0 |
| 2022-05-31 | 52,000.00 | 52,500.00 | 51,200.00 | 52,500.00 | 51,218.57 | 736,308 |
| 2022-05-30 | 51,800.00 | 52,700.00 | 51,100.00 | 51,800.00 | 50,535.65 | 772,283 |
| 2022-05-29 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,047.86 | 0 |
| 2022-05-27 | 51,300.00 | 51,700.00 | 50,700.00 | 51,300.00 | 50,047.86 | 696,074 |
| 2022-05-26 | 51,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 50,047.86 | 1,028,838 |
| 2022-05-25 | 48,950.00 | 51,000.00 | 48,900.00 | 50,700.00 | 49,462.50 | 2,138,504 |
| 2022-05-24 | 49,250.00 | 49,250.00 | 48,250.00 | 48,250.00 | 47,072.30 | 650,361 |
| 2022-05-23 | 48,250.00 | 49,800.00 | 48,000.00 | 48,850.00 | 47,657.66 | 1,486,340 |
| 2022-05-20 | 46,800.00 | 47,600.00 | 46,800.00 | 47,300.00 | 46,145.49 | 582,504 |
| 2022-05-19 | 46,250.00 | 46,950.00 | 46,250.00 | 46,650.00 | 45,511.36 | 565,723 |
| 2022-05-18 | 48,000.00 | 48,150.00 | 47,300.00 | 47,300.00 | 46,145.49 | 683,521 |
| 2022-05-17 | 47,650.00 | 47,900.00 | 47,250.00 | 47,850.00 | 46,682.07 | 498,423 |
| 2022-05-16 | 48,050.00 | 48,150.00 | 46,200.00 | 47,700.00 | 46,535.73 | 814,576 |
| 2022-05-15 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 46,145.49 | 0 |
| 2022-05-13 | 47,000.00 | 47,500.00 | 45,500.00 | 47,300.00 | 46,145.49 | 806,313 |
| 2022-05-12 | 46,100.00 | 47,500.00 | 46,050.00 | 46,450.00 | 45,316.24 | 1,363,056 |
| 2022-05-11 | 47,950.00 | 48,300.00 | 45,750.00 | 46,150.00 | 45,023.56 | 1,613,494 |
| 2022-05-10 | 48,150.00 | 49,000.00 | 47,850.00 | 48,350.00 | 47,169.86 | 1,179,680 |
| 2022-05-09 | 48,600.00 | 49,950.00 | 48,300.00 | 48,800.00 | 47,608.88 | 1,570,432 |
| 2022-05-08 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 47,316.20 | 0 |
| 2022-05-06 | 47,800.00 | 48,950.00 | 47,300.00 | 48,500.00 | 47,316.20 | 1,091,440 |
| 2022-05-05 | 48,150.00 | 48,150.00 | 48,150.00 | 48,150.00 | 46,974.74 | 0 |
| 2022-05-04 | 47,300.00 | 48,700.00 | 46,650.00 | 48,150.00 | 46,974.74 | 1,750,174 |
| 2022-05-03 | 47,100.00 | 47,750.00 | 46,150.00 | 47,200.00 | 46,047.93 | 1,619,153 |
| 2022-05-02 | 44,500.00 | 47,450.00 | 44,450.00 | 46,450.00 | 45,316.24 | 3,208,794 |
| 2022-05-01 | 43,850.00 | 43,850.00 | 43,850.00 | 43,850.00 | 42,779.70 | 0 |
| 2022-04-29 | 43,150.00 | 44,350.00 | 43,100.00 | 43,850.00 | 42,779.70 | 490,864 |
| 2022-04-28 | 44,550.00 | 44,550.00 | 43,050.00 | 43,550.00 | 42,487.02 | 592,819 |
| 2022-04-27 | 42,900.00 | 44,400.00 | 42,600.00 | 43,850.00 | 42,779.70 | 663,742 |
| 2022-04-26 | 43,650.00 | 44,600.00 | 43,250.00 | 43,650.00 | 42,584.58 | 812,588 |
| 2022-04-25 | 42,550.00 | 43,350.00 | 42,200.00 | 43,050.00 | 41,999.23 | 524,206 |
| 2022-04-24 | 43,350.00 | 43,350.00 | 43,350.00 | 43,350.00 | 42,291.90 | 0 |
| 2022-04-22 | 43,050.00 | 43,700.00 | 42,600.00 | 43,350.00 | 42,291.90 | 423,334 |
| 2022-04-21 | 43,400.00 | 43,850.00 | 43,150.00 | 43,700.00 | 42,633.36 | 492,218 |
| 2022-04-20 | 44,800.00 | 44,800.00 | 43,050.00 | 43,400.00 | 42,340.68 | 1,157,284 |
| 2022-04-19 | 45,050.00 | 45,250.00 | 43,800.00 | 44,800.00 | 43,706.51 | 865,744 |
| 2022-04-18 | 44,500.00 | 45,150.00 | 44,150.00 | 44,850.00 | 43,755.29 | 1,144,255 |
| 2022-04-15 | 42,850.00 | 44,850.00 | 42,150.00 | 44,150.00 | 43,072.38 | 1,631,550 |
| 2022-04-14 | 43,000.00 | 43,050.00 | 42,250.00 | 43,000.00 | 41,950.45 | 621,124 |
| 2022-04-13 | 41,400.00 | 43,100.00 | 41,400.00 | 42,600.00 | 41,560.21 | 897,599 |
| 2022-04-12 | 40,850.00 | 41,750.00 | 40,800.00 | 41,400.00 | 40,389.50 | 463,936 |
| 2022-04-11 | 41,800.00 | 41,800.00 | 40,300.00 | 41,350.00 | 40,340.72 | 794,537 |
| 2022-04-10 | 41,750.00 | 41,750.00 | 41,750.00 | 41,750.00 | 40,730.96 | 0 |
| 2022-04-08 | 42,100.00 | 42,450.00 | 41,400.00 | 41,750.00 | 40,730.96 | 577,536 |
| 2022-04-07 | 43,000.00 | 43,100.00 | 41,600.00 | 41,800.00 | 40,779.74 | 902,760 |
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.