Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	34,500.00	35,300.00	34,450.00	34,800.00	33,950.59	647,135
2022-01-18	34,950.00	35,900.00	34,700.00	35,000.00	34,145.71	772,067
2022-01-17	35,950.00	35,950.00	34,900.00	34,950.00	34,096.93	1,052,894
2022-01-16	35,750.00	35,750.00	35,750.00	35,750.00	34,877.41	0
2022-01-14	34,800.00	35,800.00	34,500.00	35,750.00	34,877.41	1,618,778
2022-01-13	34,000.00	35,200.00	33,900.00	34,850.00	33,999.37	1,502,087
2022-01-12	34,000.00	34,350.00	33,750.00	33,850.00	33,023.78	525,214
2022-01-11	33,850.00	34,350.00	33,500.00	33,900.00	33,072.56	725,101
2022-01-10	33,900.00	34,500.00	33,750.00	33,800.00	32,975.00	945,691
2022-01-09	33,800.00	33,800.00	33,800.00	33,800.00	32,975.00	0
2022-01-07	31,750.00	34,050.00	31,750.00	33,800.00	32,975.00	1,478,773
2022-01-06	32,250.00	32,800.00	31,750.00	31,950.00	31,170.16	588,969
2022-01-05	32,850.00	33,150.00	32,250.00	32,550.00	31,755.51	529,087
2022-01-04	33,050.00	33,150.00	32,550.00	33,000.00	32,194.53	390,519
2022-01-03	32,450.00	33,100.00	32,450.00	32,900.00	32,096.97	495,983
2021-12-30	32,250.00	32,700.00	31,850.00	32,450.00	31,657.95	564,879
2021-12-29	32,150.00	32,750.00	31,850.00	32,450.00	31,657.95	683,225
2021-12-28	31,850.00	32,150.00	31,650.00	31,850.00	30,877.48	464,202
2021-12-27	31,950.00	32,400.00	31,500.00	31,750.00	30,780.53	463,285
2021-12-26	31,750.00	31,750.00	31,750.00	31,750.00	30,780.53	0
2021-12-24	31,950.00	32,300.00	31,700.00	31,750.00	30,780.53	376,613
2021-12-23	31,000.00	32,050.00	30,750.00	31,900.00	30,925.95	850,558
2021-12-22	30,500.00	31,050.00	30,450.00	30,750.00	29,811.07	334,105
2021-12-21	30,100.00	30,900.00	30,100.00	30,600.00	29,665.65	654,520
2021-12-20	29,850.00	30,100.00	29,700.00	29,700.00	28,793.13	231,216
2021-12-19	30,000.00	30,000.00	30,000.00	30,000.00	29,083.97	0
2021-12-17	29,450.00	30,350.00	29,350.00	30,000.00	29,083.97	569,731
2021-12-16	29,750.00	29,800.00	29,200.00	29,500.00	28,599.24	233,854
2021-12-15	29,450.00	29,650.00	29,150.00	29,450.00	28,550.76	229,320
2021-12-14	29,350.00	29,750.00	29,050.00	29,400.00	28,502.29	263,366
2021-12-13	29,450.00	29,950.00	29,300.00	29,350.00	28,453.82	307,459
2021-12-10	29,550.00	30,050.00	29,400.00	29,450.00	28,550.76	300,619
2021-12-09	28,950.00	29,850.00	28,850.00	29,850.00	28,938.55	475,030
2021-12-08	29,200.00	29,400.00	28,800.00	28,950.00	28,066.03	298,060
2021-12-07	28,800.00	29,200.00	28,550.00	29,000.00	28,114.50	294,064
2021-12-06	28,400.00	28,800.00	27,950.00	28,650.00	27,775.19	298,782
2021-12-05	28,700.00	28,700.00	28,700.00	28,700.00	27,823.66	0
2021-12-03	28,250.00	28,750.00	27,800.00	28,700.00	27,823.66	358,050
2021-12-02	27,150.00	28,200.00	26,900.00	28,200.00	27,338.93	441,818
2021-12-01	27,100.00	27,650.00	26,850.00	27,500.00	26,660.30	503,018
2021-11-30	28,750.00	29,200.00	26,950.00	27,300.00	26,466.41	928,159
2021-11-29	28,600.00	29,250.00	28,550.00	28,700.00	27,823.66	481,927
2021-11-26	30,200.00	30,200.00	29,600.00	29,600.00	28,696.18	319,699
2021-11-25	30,500.00	30,750.00	30,150.00	30,200.00	29,277.86	257,148
2021-11-24	30,350.00	30,900.00	30,200.00	30,700.00	29,762.59	295,820
2021-11-23	30,600.00	30,950.00	30,350.00	30,400.00	29,471.75	313,911
2021-11-22	30,700.00	31,100.00	30,450.00	31,050.00	30,101.91	375,890
2021-11-21	30,650.00	30,650.00	30,650.00	30,650.00	29,714.12	0
2021-11-19	30,100.00	31,000.00	30,100.00	30,650.00	29,714.12	405,635
2021-11-18	30,350.00	31,500.00	30,150.00	30,150.00	29,229.39	764,672
2021-11-17	30,650.00	30,700.00	30,150.00	30,300.00	29,374.81	295,706
2021-11-16	30,500.00	30,900.00	30,150.00	30,700.00	29,762.59	405,862
2021-11-15	30,300.00	30,650.00	29,950.00	30,350.00	29,423.28	434,123
2021-11-12	29,100.00	29,750.00	29,100.00	29,650.00	28,744.66	259,574
2021-11-11	29,150.00	29,200.00	28,600.00	29,000.00	28,114.50	513,779
2021-11-10	30,100.00	30,100.00	29,350.00	29,350.00	28,453.82	383,815
2021-11-09	30,150.00	30,600.00	29,900.00	30,100.00	29,180.91	265,825
2021-11-08	29,450.00	30,200.00	29,350.00	30,050.00	29,132.44	463,316
2021-11-07	29,500.00	29,500.00	29,500.00	29,500.00	28,599.24	0
2021-11-05	29,750.00	29,900.00	29,350.00	29,500.00	28,599.24	365,607

← NewerPage 22 of 23 · 1,338 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.