Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 165,100.00 | 170,700.00 | 162,500.00 | 165,700.00 | 165,224.40 | 1,188,045 |
| 2026-01-19 | 160,700.00 | 174,500.00 | 160,250.00 | 165,500.00 | 165,024.97 | 1,481,943 |
| 2026-01-16 | 165,200.00 | 165,300.00 | 154,100.00 | 155,900.00 | 155,452.53 | 1,453,520 |
| 2026-01-15 | 155,500.00 | 166,700.00 | 154,600.00 | 166,600.00 | 166,121.81 | 1,442,600 |
| 2026-01-14 | 153,900.00 | 156,000.00 | 150,500.00 | 154,400.00 | 153,956.83 | 920,951 |
| 2026-01-13 | 151,700.00 | 159,200.00 | 148,400.00 | 157,300.00 | 156,848.51 | 1,498,335 |
| 2026-01-12 | 152,400.00 | 157,200.00 | 148,300.00 | 153,900.00 | 153,458.27 | 1,709,678 |
| 2026-01-09 | 145,600.00 | 154,200.00 | 142,000.00 | 149,800.00 | 149,370.03 | 2,175,189 |
| 2026-01-08 | 139,200.00 | 144,600.00 | 137,000.00 | 142,800.00 | 142,390.13 | 2,319,215 |
| 2026-01-07 | 134,800.00 | 137,000.00 | 132,800.00 | 136,100.00 | 135,709.36 | 1,393,709 |
| 2026-01-06 | 123,000.00 | 141,000.00 | 122,100.00 | 136,100.00 | 135,709.36 | 2,845,530 |
| 2026-01-05 | 117,200.00 | 124,700.00 | 115,900.00 | 124,400.00 | 124,042.94 | 1,310,108 |
| 2026-01-02 | 114,400.00 | 118,500.00 | 114,300.00 | 116,800.00 | 116,464.75 | 631,852 |
| 2025-12-30 | 115,700.00 | 116,300.00 | 112,300.00 | 114,400.00 | 114,071.64 | 548,778 |
| 2025-12-29 | 111,000.00 | 118,200.00 | 110,900.00 | 117,500.00 | 117,162.74 | 969,090 |
| 2025-12-26 | 114,100.00 | 115,000.00 | 109,800.00 | 110,100.00 | 109,783.98 | 579,023 |
| 2025-12-24 | 113,900.00 | 119,500.00 | 112,800.00 | 113,800.00 | 113,473.36 | 809,555 |
| 2025-12-23 | 113,900.00 | 114,700.00 | 110,700.00 | 113,800.00 | 113,473.36 | 674,114 |
| 2025-12-22 | 109,500.00 | 113,500.00 | 109,000.00 | 113,000.00 | 112,675.66 | 825,942 |
| 2025-12-19 | 111,200.00 | 111,300.00 | 105,600.00 | 108,800.00 | 108,487.72 | 850,200 |
| 2025-12-18 | 105,000.00 | 111,000.00 | 104,300.00 | 109,400.00 | 109,085.99 | 602,540 |
| 2025-12-17 | 109,600.00 | 109,700.00 | 105,200.00 | 106,700.00 | 106,393.74 | 531,719 |
| 2025-12-16 | 112,000.00 | 113,300.00 | 108,400.00 | 108,600.00 | 108,288.29 | 571,148 |
| 2025-12-15 | 116,300.00 | 117,900.00 | 112,800.00 | 112,800.00 | 112,476.23 | 863,954 |
| 2025-12-12 | 111,000.00 | 120,900.00 | 110,600.00 | 115,100.00 | 114,769.63 | 2,025,021 |
| 2025-12-11 | 109,700.00 | 112,100.00 | 108,900.00 | 109,600.00 | 109,285.42 | 561,345 |
| 2025-12-10 | 109,100.00 | 113,900.00 | 107,600.00 | 109,100.00 | 108,786.85 | 461,696 |
| 2025-12-09 | 109,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 108,687.14 | 331,096 |
| 2025-12-08 | 106,900.00 | 110,200.00 | 105,500.00 | 110,000.00 | 109,684.27 | 445,186 |
| 2025-12-05 | 105,300.00 | 106,200.00 | 103,900.00 | 106,200.00 | 105,895.18 | 338,285 |
| 2025-12-04 | 107,400.00 | 107,800.00 | 104,500.00 | 105,500.00 | 105,197.19 | 247,517 |
| 2025-12-03 | 105,800.00 | 108,200.00 | 105,600.00 | 107,300.00 | 106,992.02 | 356,691 |
| 2025-12-02 | 105,800.00 | 106,000.00 | 103,400.00 | 105,400.00 | 105,097.47 | 461,362 |
| 2025-12-01 | 108,500.00 | 109,900.00 | 106,300.00 | 107,000.00 | 106,692.88 | 469,909 |
| 2025-11-28 | 109,700.00 | 110,000.00 | 107,500.00 | 108,900.00 | 108,587.43 | 489,480 |
| 2025-11-27 | 111,700.00 | 111,700.00 | 108,700.00 | 108,900.00 | 108,587.43 | 414,691 |
| 2025-11-26 | 110,600.00 | 111,700.00 | 107,000.00 | 110,300.00 | 109,983.41 | 620,311 |
| 2025-11-25 | 107,000.00 | 114,400.00 | 104,300.00 | 108,600.00 | 108,288.29 | 1,042,499 |
| 2025-11-24 | 107,500.00 | 107,500.00 | 100,200.00 | 103,900.00 | 103,601.78 | 820,491 |
| 2025-11-21 | 105,100.00 | 107,400.00 | 102,000.00 | 106,600.00 | 106,294.03 | 543,705 |
| 2025-11-20 | 107,600.00 | 109,800.00 | 105,200.00 | 107,300.00 | 106,992.02 | 603,337 |
| 2025-11-19 | 113,400.00 | 116,500.00 | 103,800.00 | 106,800.00 | 106,493.46 | 1,320,418 |
| 2025-11-18 | 111,800.00 | 115,400.00 | 110,800.00 | 112,500.00 | 112,177.10 | 1,188,596 |
| 2025-11-17 | 106,000.00 | 113,200.00 | 104,600.00 | 111,200.00 | 110,880.83 | 1,390,666 |
| 2025-11-14 | 102,200.00 | 106,500.00 | 101,900.00 | 103,100.00 | 102,804.08 | 469,520 |
| 2025-11-13 | 103,900.00 | 104,800.00 | 102,000.00 | 103,200.00 | 102,903.79 | 442,077 |
| 2025-11-12 | 101,800.00 | 106,400.00 | 101,600.00 | 103,800.00 | 103,502.07 | 744,161 |
| 2025-11-11 | 102,100.00 | 103,500.00 | 100,700.00 | 101,800.00 | 101,507.81 | 433,660 |
| 2025-11-10 | 98,300.00 | 101,700.00 | 97,500.00 | 101,200.00 | 100,909.53 | 428,530 |
| 2025-11-07 | 97,000.00 | 100,800.00 | 95,100.00 | 97,000.00 | 96,721.58 | 664,128 |
| 2025-11-06 | 101,400.00 | 103,400.00 | 98,000.00 | 98,700.00 | 98,416.70 | 732,069 |
| 2025-11-05 | 106,900.00 | 107,000.00 | 99,100.00 | 100,000.00 | 99,712.97 | 1,017,342 |
| 2025-11-04 | 108,800.00 | 109,400.00 | 104,100.00 | 108,100.00 | 107,789.72 | 539,273 |
| 2025-11-03 | 103,600.00 | 108,900.00 | 103,600.00 | 108,900.00 | 108,587.43 | 990,315 |
| 2025-10-31 | 104,500.00 | 105,400.00 | 102,500.00 | 103,400.00 | 103,103.21 | 502,601 |
| 2025-10-30 | 102,600.00 | 106,000.00 | 102,500.00 | 105,500.00 | 105,197.19 | 669,262 |
| 2025-10-29 | 103,900.00 | 105,500.00 | 100,600.00 | 102,300.00 | 102,006.37 | 490,339 |
| 2025-10-28 | 105,000.00 | 105,500.00 | 103,100.00 | 103,700.00 | 103,402.35 | 440,721 |
| 2025-10-27 | 101,300.00 | 105,500.00 | 100,800.00 | 104,700.00 | 104,399.48 | 648,156 |
| 2025-10-24 | 101,500.00 | 102,200.00 | 99,600.00 | 101,600.00 | 101,308.38 | 479,667 |
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.