Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	188,600.00	190,300.00	185,700.00	186,800.00	186,800.00	317,410
2026-04-17	190,400.00	190,400.00	187,800.00	188,400.00	188,400.00	252,143
2026-04-16	190,000.00	192,300.00	188,000.00	189,900.00	189,900.00	398,959
2026-04-15	193,600.00	193,700.00	189,000.00	190,000.00	190,000.00	581,997
2026-04-14	193,400.00	196,600.00	193,300.00	193,300.00	193,300.00	348,240
2026-04-13	198,700.00	198,800.00	191,000.00	192,500.00	192,500.00	471,666
2026-04-10	201,500.00	205,500.00	198,600.00	199,900.00	199,900.00	549,734
2026-04-09	193,400.00	204,500.00	187,300.00	199,900.00	199,900.00	1,089,555
2026-04-08	190,400.00	192,400.00	185,500.00	190,400.00	190,400.00	590,829
2026-04-07	182,100.00	188,300.00	182,000.00	186,300.00	186,300.00	466,845
2026-04-06	181,000.00	191,700.00	180,000.00	183,100.00	183,100.00	538,257
2026-04-03	187,100.00	188,300.00	181,600.00	182,600.00	182,600.00	588,024
2026-04-02	188,800.00	195,300.00	181,800.00	184,200.00	184,200.00	1,065,962
2026-04-01	175,000.00	189,900.00	174,000.00	187,800.00	187,800.00	957,231
2026-03-31	170,700.00	172,600.00	164,200.00	164,700.00	164,700.00	595,498
2026-03-30	177,500.00	179,000.00	173,000.00	174,200.00	173,700.00	525,605
2026-03-27	181,000.00	188,700.00	177,200.00	186,500.00	185,964.70	471,152
2026-03-26	191,400.00	191,500.00	184,100.00	188,000.00	187,460.39	701,483
2026-03-25	181,000.00	185,000.00	176,200.00	185,000.00	184,469.00	577,764
2026-03-24	177,400.00	178,050.00	169,000.00	176,300.00	175,793.97	425,818
2026-03-23	179,000.00	180,000.00	168,300.00	169,900.00	169,412.34	738,319
2026-03-20	191,100.00	191,300.00	185,700.00	185,700.00	185,166.99	494,496
2026-03-19	196,500.00	196,600.00	189,300.00	190,400.00	189,853.50	555,913
2026-03-18	201,500.00	202,000.00	194,100.00	194,300.00	193,742.31	810,809
2026-03-17	199,600.00	206,500.00	193,000.00	202,000.00	201,420.21	1,124,405
2026-03-16	190,000.00	199,400.00	185,600.00	191,200.00	190,651.21	1,182,962
2026-03-13	176,000.00	182,700.00	174,000.00	182,700.00	182,175.60	566,297
2026-03-12	175,600.00	180,300.00	173,500.00	179,800.00	179,283.93	558,992
2026-03-11	174,000.00	180,200.00	173,100.00	175,400.00	174,896.56	643,597
2026-03-10	176,100.00	178,200.00	170,600.00	174,100.00	173,600.29	823,918
2026-03-09	177,000.00	180,200.00	170,000.00	174,100.00	173,600.29	863,366
2026-03-06	177,300.00	183,900.00	175,100.00	183,300.00	182,773.88	1,032,852
2026-03-05	170,200.00	184,800.00	169,900.00	179,000.00	178,486.22	1,460,671
2026-03-04	195,000.00	200,000.00	156,600.00	158,500.00	158,045.06	2,680,432
2026-03-03	201,500.00	215,500.00	191,600.00	197,600.00	197,032.84	2,593,993
2026-02-27	188,500.00	198,000.00	186,000.00	191,500.00	190,950.34	1,612,809
2026-02-26	182,400.00	187,500.00	180,800.00	183,900.00	183,372.16	657,664
2026-02-25	183,000.00	185,200.00	180,600.00	182,500.00	181,976.18	614,231
2026-02-24	174,100.00	185,400.00	170,200.00	183,600.00	183,073.02	1,047,489
2026-02-23	177,000.00	178,400.00	172,800.00	175,600.00	175,095.98	601,692
2026-02-20	179,400.00	180,000.00	174,700.00	177,900.00	177,389.38	736,770
2026-02-19	179,200.00	179,300.00	173,500.00	175,400.00	174,896.56	824,365
2026-02-13	164,200.00	188,500.00	163,800.00	176,700.00	176,192.82	2,414,203
2026-02-12	163,500.00	168,400.00	161,400.00	165,500.00	165,024.97	831,709
2026-02-11	162,700.00	167,200.00	161,800.00	162,400.00	161,933.87	729,401
2026-02-10	162,700.00	167,000.00	160,400.00	161,300.00	160,837.03	610,957
2026-02-09	162,300.00	163,200.00	159,400.00	162,600.00	162,133.30	617,986
2026-02-06	155,400.00	161,900.00	147,100.00	158,300.00	157,845.64	1,359,849
2026-02-05	167,800.00	172,500.00	160,100.00	162,000.00	161,535.02	1,018,577
2026-02-04	166,800.00	173,500.00	162,500.00	171,200.00	170,708.61	1,300,725
2026-02-03	163,500.00	168,800.00	160,100.00	163,700.00	163,230.14	1,182,777
2026-02-02	165,700.00	170,300.00	159,400.00	160,000.00	159,540.76	1,055,061
2026-01-30	174,400.00	174,400.00	165,000.00	168,300.00	167,816.93	1,077,920
2026-01-29	170,000.00	170,000.00	162,000.00	168,900.00	168,415.21	979,973
2026-01-28	165,300.00	167,100.00	160,600.00	166,800.00	166,321.24	886,028
2026-01-27	168,300.00	168,300.00	162,900.00	164,000.00	163,529.28	679,922
2026-01-26	164,800.00	170,500.00	164,100.00	167,400.00	166,919.52	828,849
2026-01-23	165,700.00	167,500.00	161,800.00	162,900.00	162,432.43	779,416
2026-01-22	164,900.00	173,600.00	160,800.00	165,700.00	165,224.40	1,170,899
2026-01-21	162,500.00	165,300.00	159,000.00	164,200.00	163,728.70	939,528

← NewerPage 3 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.