Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	40,950.00	43,500.00	40,850.00	43,100.00	42,048.01	1,390,173
2022-04-05	42,150.00	42,150.00	40,900.00	40,950.00	39,950.48	780,037
2022-04-04	42,000.00	42,250.00	41,400.00	42,050.00	41,023.63	493,894
2022-04-03	41,850.00	41,850.00	41,850.00	41,850.00	40,828.52	0
2022-04-01	42,500.00	42,650.00	41,200.00	41,850.00	40,828.52	1,024,306
2022-03-31	42,650.00	44,000.00	41,900.00	42,300.00	41,267.53	1,438,924
2022-03-30	41,200.00	42,450.00	40,750.00	42,300.00	41,267.53	1,391,999
2022-03-29	45,100.00	45,450.00	41,600.00	41,600.00	40,584.62	3,082,099
2022-03-28	43,400.00	45,450.00	43,250.00	45,050.00	43,950.41	2,290,105
2022-03-27	43,400.00	43,400.00	43,400.00	43,400.00	42,340.68	0
2022-03-25	43,450.00	44,000.00	42,550.00	43,400.00	42,340.68	1,058,232
2022-03-24	43,000.00	43,550.00	42,450.00	43,100.00	42,048.01	794,527
2022-03-23	43,050.00	43,650.00	42,650.00	43,000.00	41,950.45	1,430,942
2022-03-22	39,850.00	43,600.00	39,800.00	43,000.00	41,950.45	3,633,874
2022-03-21	39,900.00	39,900.00	39,900.00	39,900.00	38,926.11	0
2022-03-20	39,900.00	39,900.00	39,900.00	39,900.00	38,926.11	0
2022-03-18	38,950.00	40,600.00	38,600.00	39,900.00	38,926.11	2,072,239
2022-03-17	38,600.00	38,600.00	38,600.00	38,600.00	37,657.84	0
2022-03-16	38,600.00	38,600.00	38,600.00	38,600.00	37,657.84	0
2022-03-15	38,600.00	38,600.00	38,600.00	38,600.00	37,657.84	0
2022-03-14	39,000.00	39,450.00	38,300.00	38,600.00	37,657.84	1,065,798
2022-03-13	38,400.00	38,400.00	38,400.00	38,400.00	37,462.72	0
2022-03-11	37,750.00	38,500.00	37,200.00	38,400.00	37,462.72	1,381,633
2022-03-10	36,650.00	36,650.00	36,650.00	36,650.00	35,755.44	0
2022-03-09	36,650.00	36,650.00	36,650.00	36,650.00	35,755.44	0
2022-03-08	38,050.00	38,550.00	36,500.00	36,650.00	35,755.44	1,502,799
2022-03-07	38,900.00	39,250.00	38,000.00	38,350.00	37,413.94	1,240,437
2022-03-06	38,600.00	38,600.00	38,600.00	38,600.00	37,657.84	0
2022-03-04	37,650.00	37,650.00	37,650.00	37,650.00	36,731.03	0
2022-03-03	37,100.00	37,950.00	36,450.00	37,650.00	36,731.03	962,039
2022-03-02	37,550.00	38,300.00	37,200.00	37,650.00	36,731.03	1,834,672
2022-03-01	37,100.00	37,100.00	37,100.00	37,100.00	36,194.45	0
2022-02-28	34,350.00	34,350.00	34,350.00	34,350.00	33,511.58	0
2022-02-27	34,350.00	34,350.00	34,350.00	34,350.00	33,511.58	0
2022-02-25	33,450.00	34,750.00	33,300.00	34,350.00	33,511.58	807,961
2022-02-24	33,250.00	33,400.00	32,800.00	32,900.00	32,096.97	772,028
2022-02-23	33,450.00	33,450.00	33,450.00	33,450.00	32,633.54	0
2022-02-22	34,250.00	34,400.00	33,100.00	33,450.00	32,633.54	957,187
2022-02-21	34,350.00	34,900.00	34,200.00	34,600.00	33,755.48	485,761
2022-02-18	34,850.00	35,300.00	34,250.00	34,950.00	34,096.93	508,934
2022-02-17	34,750.00	35,850.00	34,500.00	35,250.00	34,389.61	979,349
2022-02-16	35,250.00	35,300.00	34,050.00	34,800.00	33,950.59	1,029,992
2022-02-15	35,450.00	35,650.00	34,100.00	34,800.00	33,950.59	776,965
2022-02-14	34,500.00	36,150.00	34,450.00	35,350.00	34,487.17	809,267
2022-02-13	35,450.00	35,450.00	35,450.00	35,450.00	34,584.73	0
2022-02-11	36,400.00	36,650.00	35,250.00	35,450.00	34,584.73	958,117
2022-02-10	36,750.00	37,350.00	36,450.00	36,600.00	35,706.66	624,013
2022-02-09	37,150.00	37,150.00	37,150.00	37,150.00	36,243.23	0
2022-02-08	37,150.00	37,150.00	37,150.00	37,150.00	36,243.23	0
2022-02-07	36,100.00	37,800.00	35,700.00	37,150.00	36,243.23	1,767,360
2022-02-04	34,500.00	36,450.00	34,250.00	36,100.00	35,218.86	768,701
2022-02-03	36,050.00	36,100.00	34,050.00	34,700.00	33,853.03	1,404,515
2022-01-28	33,750.00	35,850.00	33,500.00	35,600.00	34,731.07	1,530,493
2022-01-27	34,900.00	35,150.00	33,400.00	33,400.00	32,584.77	994,586
2022-01-26	34,850.00	34,850.00	34,850.00	34,850.00	33,999.37	0
2022-01-25	35,500.00	35,800.00	34,150.00	34,850.00	33,999.37	1,272,629
2022-01-24	36,950.00	37,350.00	35,250.00	35,500.00	34,633.51	1,559,579
2022-01-23	37,100.00	37,100.00	37,100.00	37,100.00	36,194.45	0
2022-01-21	37,100.00	37,450.00	36,400.00	37,100.00	36,194.45	1,426,803
2022-01-20	35,600.00	37,750.00	35,300.00	37,400.00	36,487.13	3,483,644

← NewerPage 21 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.