Korea Aerospace Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	92,200.00	93,400.00	91,600.00	92,600.00	92,334.21	359,719
2025-07-23	90,300.00	94,700.00	89,600.00	92,200.00	91,935.36	853,345
2025-07-22	90,900.00	91,400.00	88,500.00	89,900.00	89,641.96	410,747
2025-07-21	90,400.00	91,500.00	90,100.00	91,500.00	91,237.37	380,602
2025-07-18	90,700.00	90,700.00	88,700.00	90,400.00	90,140.53	237,712
2025-07-17	88,800.00	90,500.00	88,000.00	90,300.00	90,040.82	451,672
2025-07-16	88,200.00	88,600.00	87,200.00	88,200.00	87,946.84	289,540
2025-07-15	85,500.00	89,000.00	85,400.00	88,900.00	88,644.83	653,368
2025-07-14	85,600.00	87,000.00	85,000.00	85,400.00	85,154.88	349,414
2025-07-11	86,700.00	87,000.00	84,900.00	85,900.00	85,653.44	598,215
2025-07-10	86,700.00	87,800.00	85,800.00	86,700.00	86,451.15	561,726
2025-07-09	87,000.00	88,600.00	86,100.00	86,900.00	86,650.57	499,962
2025-07-08	85,600.00	86,400.00	84,300.00	86,100.00	85,852.87	515,613
2025-07-07	83,200.00	86,100.00	83,100.00	85,500.00	85,254.59	533,426
2025-07-04	89,200.00	92,400.00	84,600.00	84,700.00	84,456.89	866,675
2025-07-03	89,600.00	90,100.00	87,900.00	88,900.00	88,644.83	558,834
2025-07-02	90,700.00	91,000.00	87,500.00	89,400.00	89,143.40	568,820
2025-07-01	89,700.00	93,400.00	89,200.00	89,800.00	89,542.25	623,434
2025-06-30	90,900.00	92,200.00	89,700.00	89,800.00	89,542.25	392,577
2025-06-27	92,800.00	94,200.00	90,500.00	91,200.00	90,938.23	801,809
2025-06-26	90,900.00	97,100.00	88,000.00	94,700.00	94,428.19	1,670,929
2025-06-25	92,100.00	92,700.00	89,300.00	89,900.00	89,641.96	734,570
2025-06-24	92,800.00	92,900.00	89,600.00	91,100.00	90,838.52	1,020,392
2025-06-23	96,400.00	97,500.00	94,100.00	95,000.00	94,727.32	785,559
2025-06-20	96,700.00	97,500.00	94,000.00	94,900.00	94,627.61	823,678
2025-06-19	96,200.00	97,700.00	94,100.00	97,300.00	97,020.72	727,310
2025-06-18	98,000.00	98,300.00	95,500.00	96,900.00	96,621.87	761,963
2025-06-17	96,000.00	98,200.00	95,000.00	96,500.00	96,223.02	1,069,649
2025-06-16	101,400.00	101,800.00	96,100.00	98,800.00	98,516.42	2,017,476
2025-06-13	90,000.00	98,800.00	88,300.00	97,700.00	97,419.58	2,899,469
2025-06-12	88,400.00	91,000.00	87,500.00	90,500.00	90,240.24	1,211,455
2025-06-11	90,700.00	90,700.00	86,200.00	87,900.00	87,647.70	1,020,111
2025-06-10	85,300.00	89,900.00	84,700.00	89,800.00	89,542.25	1,335,187
2025-06-09	88,000.00	88,100.00	84,000.00	84,700.00	84,456.89	1,078,921
2025-06-05	88,100.00	92,700.00	88,000.00	89,200.00	88,943.97	1,492,209
2025-06-04	87,800.00	88,900.00	84,400.00	87,200.00	86,949.71	1,372,220
2025-06-02	83,700.00	84,600.00	83,000.00	83,800.00	83,559.47	335,361
2025-05-30	83,800.00	84,200.00	82,250.00	83,600.00	83,360.05	799,439
2025-05-29	84,700.00	85,100.00	83,300.00	84,200.00	83,958.32	713,120
2025-05-28	88,900.00	89,200.00	83,600.00	84,000.00	83,758.90	1,229,543
2025-05-27	89,500.00	90,300.00	88,200.00	89,100.00	88,844.26	581,605
2025-05-26	86,600.00	88,900.00	84,600.00	88,300.00	88,046.56	712,133
2025-05-23	87,400.00	88,000.00	86,200.00	87,600.00	87,348.56	443,438
2025-05-22	86,900.00	89,000.00	85,700.00	87,100.00	86,850.00	446,540
2025-05-21	88,000.00	88,500.00	86,700.00	87,700.00	87,448.28	536,310
2025-05-20	89,800.00	89,900.00	86,000.00	86,500.00	86,251.72	912,035
2025-05-19	87,000.00	89,600.00	85,500.00	89,400.00	89,143.40	745,386
2025-05-16	89,700.00	91,200.00	89,700.00	90,100.00	89,841.39	503,151
2025-05-15	91,200.00	91,200.00	88,400.00	88,800.00	88,545.12	517,041
2025-05-14	86,400.00	92,300.00	86,400.00	90,600.00	90,339.95	1,159,332
2025-05-13	84,500.00	87,600.00	83,100.00	86,100.00	85,852.87	919,389
2025-05-12	94,300.00	94,400.00	85,900.00	86,700.00	86,451.15	1,437,311
2025-05-09	90,900.00	96,900.00	90,800.00	93,100.00	92,832.78	2,491,222
2025-05-08	88,300.00	91,500.00	85,700.00	88,300.00	88,046.56	1,162,842
2025-05-07	87,000.00	88,600.00	86,300.00	88,000.00	87,747.42	1,082,767
2025-05-02	81,100.00	85,900.00	80,400.00	85,300.00	85,055.17	1,053,624
2025-04-30	83,000.00	84,000.00	81,400.00	82,800.00	82,562.34	750,289
2025-04-29	81,800.00	83,300.00	81,100.00	83,000.00	82,761.77	569,067
2025-04-28	83,300.00	83,900.00	80,900.00	81,700.00	81,465.50	658,332
2025-04-25	82,100.00	82,700.00	81,000.00	82,500.00	82,263.20	424,369

← NewerPage 6 of 23 · 1,336 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.