Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%

← 047810.KO stock page

Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	30,200.00	30,400.00	29,650.00	29,700.00	28,793.13	511,577
2021-11-03	30,700.00	30,750.00	29,900.00	29,950.00	29,035.50	528,176
2021-11-02	30,150.00	30,750.00	30,150.00	30,700.00	29,762.59	364,081
2021-11-01	30,750.00	31,000.00	30,050.00	30,050.00	29,132.44	596,317
2021-10-31	30,550.00	30,550.00	30,550.00	30,550.00	29,617.17	0
2021-10-29	30,850.00	31,100.00	30,550.00	30,550.00	29,617.17	542,307
2021-10-28	30,900.00	31,350.00	30,600.00	30,800.00	29,859.54	500,129
2021-10-27	31,400.00	31,450.00	30,900.00	30,900.00	29,956.49	587,289
2021-10-26	31,350.00	31,650.00	31,250.00	31,400.00	30,441.22	438,518
2021-10-25	31,600.00	31,650.00	31,250.00	31,350.00	30,392.75	518,066
2021-10-24	31,600.00	31,600.00	31,600.00	31,600.00	30,635.11	0
2021-10-22	32,500.00	32,650.00	31,500.00	31,600.00	30,635.11	2,115,428
2021-10-21	32,950.00	33,700.00	32,800.00	33,150.00	32,137.78	2,001,068
2021-10-20	34,200.00	34,250.00	32,700.00	32,750.00	31,750.00	1,000,320
2021-10-19	33,900.00	34,250.00	33,100.00	33,850.00	32,816.41	760,199
2021-10-18	33,850.00	34,550.00	33,600.00	33,650.00	32,622.52	1,252,858
2021-10-15	33,450.00	33,750.00	32,850.00	33,350.00	32,331.68	485,088
2021-10-14	33,100.00	33,600.00	32,700.00	33,200.00	32,186.26	507,753

← NewerPage 23 of 23 · 1,338 trading days

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.