Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	100,900.00	102,500.00	99,900.00	101,300.00	101,009.24	669,301
2025-10-22	100,700.00	101,500.00	98,500.00	100,600.00	100,311.25	438,562
2025-10-21	99,400.00	101,000.00	98,900.00	100,500.00	100,211.54	650,110
2025-10-20	96,600.00	98,300.00	96,200.00	97,500.00	97,220.15	446,475
2025-10-17	98,000.00	99,100.00	95,100.00	95,600.00	95,325.60	697,893
2025-10-16	100,100.00	100,200.00	97,300.00	98,700.00	98,416.70	678,947
2025-10-15	99,600.00	101,300.00	98,800.00	100,000.00	99,712.97	407,100
2025-10-14	101,400.00	101,500.00	97,500.00	98,600.00	98,316.99	683,876
2025-10-13	105,500.00	106,500.00	100,600.00	101,400.00	101,108.96	847,254
2025-10-10	107,100.00	108,600.00	105,100.00	107,000.00	106,692.88	723,636
2025-10-06	106,000.00	106,000.00	106,000.00	106,000.00	105,695.75	877,879
2025-10-02	106,900.00	107,800.00	103,300.00	107,000.00	106,692.88	877,879
2025-10-01	108,000.00	108,500.00	105,200.00	106,700.00	106,393.74	613,591
2025-09-30	108,900.00	112,700.00	107,600.00	108,000.00	107,690.01	846,926
2025-09-29	107,800.00	109,800.00	106,500.00	108,800.00	108,487.72	542,378
2025-09-26	110,200.00	110,900.00	105,500.00	107,100.00	106,792.59	591,209
2025-09-25	108,500.00	113,000.00	108,300.00	109,500.00	109,185.71	907,306
2025-09-24	106,000.00	109,600.00	105,900.00	109,000.00	108,687.14	1,435,900
2025-09-23	106,100.00	107,600.00	105,100.00	105,400.00	105,097.47	425,249
2025-09-22	108,000.00	108,000.00	104,700.00	106,500.00	106,194.32	742,566
2025-09-19	106,900.00	106,900.00	106,900.00	106,900.00	106,593.17	0
2025-09-18	112,000.00	112,100.00	106,500.00	106,900.00	106,593.17	1,692,488
2025-09-17	103,000.00	118,800.00	101,700.00	115,000.00	114,669.92	4,499,169
2025-09-16	98,000.00	100,500.00	98,000.00	100,200.00	99,912.40	530,200
2025-09-15	99,600.00	100,200.00	97,300.00	97,600.00	97,319.86	482,949
2025-09-12	100,800.00	100,800.00	98,200.00	99,100.00	98,815.56	680,347
2025-09-11	97,500.00	105,500.00	97,500.00	102,000.00	101,707.23	1,887,983
2025-09-10	94,900.00	97,200.00	94,500.00	96,800.00	96,522.16	407,975
2025-09-09	97,500.00	97,500.00	94,600.00	95,100.00	94,827.04	360,129
2025-09-08	95,000.00	97,600.00	94,800.00	97,100.00	96,821.30	339,704
2025-09-05	95,700.00	95,800.00	94,000.00	94,400.00	94,129.05	265,803
2025-09-04	95,600.00	96,400.00	95,100.00	95,700.00	95,425.32	201,676
2025-09-03	97,100.00	98,200.00	95,500.00	96,500.00	96,223.02	344,410
2025-09-02	94,000.00	97,800.00	93,400.00	97,000.00	96,721.58	677,039
2025-09-01	95,400.00	96,300.00	93,300.00	93,500.00	93,231.63	435,319
2025-08-29	96,100.00	96,500.00	94,500.00	95,200.00	94,926.75	425,551
2025-08-28	93,400.00	96,700.00	93,000.00	96,300.00	96,023.59	724,103
2025-08-27	94,300.00	94,400.00	91,700.00	93,500.00	93,231.63	424,545
2025-08-26	93,800.00	95,000.00	93,000.00	94,200.00	93,929.62	420,963
2025-08-25	92,600.00	95,500.00	92,200.00	94,200.00	93,929.62	466,085
2025-08-22	89,200.00	92,900.00	89,200.00	92,400.00	92,134.79	594,226
2025-08-21	89,200.00	91,000.00	88,900.00	89,000.00	88,744.55	432,914
2025-08-20	85,200.00	89,100.00	85,100.00	88,000.00	87,747.42	544,700
2025-08-19	90,400.00	90,800.00	86,500.00	86,600.00	86,351.44	669,796
2025-08-18	90,000.00	91,300.00	89,500.00	90,800.00	90,539.38	344,285
2025-08-14	89,900.00	91,000.00	88,800.00	90,900.00	90,639.09	393,065
2025-08-13	89,100.00	89,900.00	87,000.00	89,400.00	89,143.40	440,478
2025-08-12	90,800.00	91,200.00	88,100.00	88,300.00	88,046.56	413,610
2025-08-11	90,500.00	91,100.00	88,800.00	90,200.00	89,941.10	299,477
2025-08-08	91,300.00	92,000.00	89,700.00	90,800.00	90,539.38	751,661
2025-08-07	94,800.00	95,500.00	92,800.00	93,500.00	93,231.63	329,504
2025-08-06	94,100.00	96,600.00	93,700.00	95,100.00	94,827.04	602,714
2025-08-05	94,000.00	94,600.00	93,100.00	94,600.00	94,328.47	370,889
2025-08-04	90,100.00	93,000.00	89,000.00	92,800.00	92,533.64	421,219
2025-08-01	94,000.00	95,300.00	89,500.00	90,900.00	90,639.09	837,731
2025-07-31	93,500.00	95,700.00	92,000.00	94,500.00	94,228.76	818,386
2025-07-30	99,700.00	99,700.00	93,800.00	94,500.00	94,228.76	1,975,502
2025-07-29	97,500.00	104,400.00	96,300.00	100,500.00	100,211.54	2,395,577
2025-07-28	93,800.00	100,600.00	93,800.00	98,500.00	98,217.28	2,408,636
2025-07-25	92,400.00	93,000.00	91,600.00	92,800.00	92,533.64	290,724

← NewerPage 5 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.