Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 82,100.00 | 82,700.00 | 81,000.00 | 82,500.00 | 82,263.20 | 424,369 |
| 2025-04-24 | 81,000.00 | 83,100.00 | 80,200.00 | 82,100.00 | 81,864.35 | 509,538 |
| 2025-04-23 | 84,100.00 | 84,100.00 | 80,000.00 | 80,400.00 | 80,169.23 | 884,042 |
| 2025-04-22 | 79,800.00 | 86,000.00 | 79,800.00 | 83,200.00 | 82,961.19 | 1,253,139 |
| 2025-04-21 | 81,100.00 | 83,000.00 | 79,800.00 | 80,500.00 | 80,268.94 | 593,742 |
| 2025-04-18 | 82,800.00 | 82,800.00 | 80,000.00 | 80,400.00 | 80,169.23 | 639,382 |
| 2025-04-17 | 81,800.00 | 83,300.00 | 80,100.00 | 82,000.00 | 81,764.64 | 1,044,289 |
| 2025-04-16 | 78,700.00 | 83,300.00 | 78,700.00 | 79,600.00 | 79,371.53 | 1,460,851 |
| 2025-04-15 | 77,700.00 | 78,200.00 | 76,200.00 | 77,800.00 | 77,576.69 | 596,767 |
| 2025-04-14 | 78,300.00 | 78,800.00 | 76,500.00 | 77,200.00 | 76,978.42 | 741,584 |
| 2025-04-11 | 74,900.00 | 76,900.00 | 73,700.00 | 76,600.00 | 76,380.14 | 681,274 |
| 2025-04-10 | 76,300.00 | 76,600.00 | 73,400.00 | 75,600.00 | 75,383.01 | 822,643 |
| 2025-04-09 | 72,900.00 | 74,100.00 | 70,600.00 | 73,300.00 | 73,089.61 | 633,696 |
| 2025-04-08 | 74,500.00 | 75,100.00 | 72,500.00 | 73,300.00 | 73,089.61 | 613,185 |
| 2025-04-07 | 74,500.00 | 74,600.00 | 71,000.00 | 72,200.00 | 71,992.77 | 786,926 |
| 2025-04-04 | 77,600.00 | 78,700.00 | 74,200.00 | 77,400.00 | 77,177.84 | 1,069,751 |
| 2025-04-03 | 73,700.00 | 78,600.00 | 72,300.00 | 78,200.00 | 77,975.55 | 963,456 |
| 2025-04-02 | 81,100.00 | 81,200.00 | 74,300.00 | 75,400.00 | 75,183.58 | 1,317,495 |
| 2025-04-01 | 76,700.00 | 80,200.00 | 76,600.00 | 79,700.00 | 79,471.24 | 1,333,276 |
| 2025-03-31 | 72,700.00 | 76,600.00 | 71,400.00 | 75,000.00 | 74,784.73 | 1,374,714 |
| 2025-03-28 | 78,200.00 | 78,200.00 | 74,000.00 | 74,700.00 | 73,987.03 | 1,027,570 |
| 2025-03-27 | 80,000.00 | 80,500.00 | 77,200.00 | 77,500.00 | 76,760.30 | 757,160 |
| 2025-03-26 | 82,000.00 | 82,800.00 | 77,900.00 | 79,000.00 | 78,245.99 | 1,183,772 |
| 2025-03-25 | 83,500.00 | 84,100.00 | 80,700.00 | 82,000.00 | 81,217.35 | 1,341,700 |
| 2025-03-24 | 85,300.00 | 85,800.00 | 83,000.00 | 83,900.00 | 83,099.22 | 575,459 |
| 2025-03-21 | 82,700.00 | 86,000.00 | 82,000.00 | 84,700.00 | 83,891.58 | 2,153,709 |
| 2025-03-20 | 87,800.00 | 88,500.00 | 84,100.00 | 85,900.00 | 85,080.13 | 2,077,408 |
| 2025-03-19 | 86,700.00 | 91,600.00 | 86,600.00 | 88,600.00 | 87,754.36 | 3,830,778 |
| 2025-03-18 | 97,100.00 | 98,000.00 | 85,000.00 | 85,000.00 | 84,188.72 | 5,782,025 |
| 2025-03-17 | 85,600.00 | 95,600.00 | 85,500.00 | 95,000.00 | 94,093.27 | 4,066,136 |
| 2025-03-14 | 85,000.00 | 87,400.00 | 84,100.00 | 85,700.00 | 84,882.04 | 1,249,494 |
| 2025-03-13 | 83,300.00 | 87,900.00 | 82,100.00 | 84,300.00 | 83,495.40 | 2,747,199 |
| 2025-03-12 | 85,400.00 | 86,700.00 | 79,500.00 | 82,000.00 | 81,217.35 | 2,862,334 |
| 2025-03-11 | 81,600.00 | 85,400.00 | 81,200.00 | 85,000.00 | 84,188.72 | 2,090,585 |
| 2025-03-10 | 79,900.00 | 84,800.00 | 79,300.00 | 83,800.00 | 83,000.17 | 3,695,949 |
| 2025-03-07 | 76,000.00 | 80,000.00 | 74,600.00 | 79,700.00 | 78,939.30 | 3,321,429 |
| 2025-03-06 | 69,500.00 | 79,000.00 | 69,400.00 | 76,400.00 | 75,670.80 | 5,971,628 |
| 2025-03-05 | 66,700.00 | 69,900.00 | 66,500.00 | 69,500.00 | 68,836.66 | 2,501,713 |
| 2025-03-04 | 64,200.00 | 68,000.00 | 64,200.00 | 67,700.00 | 67,053.84 | 3,412,801 |
| 2025-02-28 | 64,200.00 | 65,600.00 | 62,600.00 | 63,100.00 | 62,497.74 | 1,942,088 |
| 2025-02-27 | 59,900.00 | 66,400.00 | 59,800.00 | 65,100.00 | 64,478.65 | 4,790,019 |
| 2025-02-26 | 60,300.00 | 61,700.00 | 59,600.00 | 60,000.00 | 59,427.33 | 767,761 |
| 2025-02-25 | 59,000.00 | 60,900.00 | 58,500.00 | 60,400.00 | 59,823.51 | 929,082 |
| 2025-02-24 | 60,600.00 | 61,900.00 | 59,200.00 | 59,900.00 | 59,328.28 | 1,078,251 |
| 2025-02-21 | 61,300.00 | 63,700.00 | 61,100.00 | 61,700.00 | 61,111.10 | 2,115,570 |
| 2025-02-20 | 58,300.00 | 67,200.00 | 57,000.00 | 62,400.00 | 61,804.42 | 8,152,864 |
| 2025-02-19 | 58,500.00 | 59,000.00 | 57,200.00 | 58,300.00 | 57,743.56 | 1,519,421 |
| 2025-02-18 | 54,900.00 | 60,200.00 | 54,800.00 | 58,300.00 | 57,743.56 | 4,402,358 |
| 2025-02-17 | 54,900.00 | 54,900.00 | 53,700.00 | 54,300.00 | 53,781.73 | 1,214,092 |
| 2025-02-14 | 55,000.00 | 55,100.00 | 53,900.00 | 54,800.00 | 54,276.96 | 944,108 |
| 2025-02-13 | 53,700.00 | 55,400.00 | 52,800.00 | 55,000.00 | 54,475.05 | 1,894,298 |
| 2025-02-12 | 50,300.00 | 54,400.00 | 49,950.00 | 54,000.00 | 53,484.60 | 3,617,556 |
| 2025-02-11 | 50,200.00 | 50,400.00 | 49,050.00 | 49,850.00 | 49,374.21 | 1,393,310 |
| 2025-02-10 | 51,400.00 | 51,500.00 | 49,900.00 | 49,950.00 | 49,473.25 | 1,484,580 |
| 2025-02-07 | 51,800.00 | 52,800.00 | 51,400.00 | 51,700.00 | 51,206.55 | 883,097 |
| 2025-02-06 | 52,500.00 | 52,600.00 | 51,700.00 | 52,200.00 | 51,701.78 | 696,896 |
| 2025-02-05 | 52,500.00 | 52,700.00 | 51,800.00 | 52,300.00 | 51,800.82 | 337,503 |
| 2025-02-04 | 51,300.00 | 52,900.00 | 51,100.00 | 52,200.00 | 51,701.78 | 539,236 |
| 2025-02-03 | 52,500.00 | 52,800.00 | 50,600.00 | 51,000.00 | 50,513.23 | 688,204 |
| 2025-01-31 | 53,900.00 | 54,100.00 | 52,800.00 | 53,300.00 | 52,791.28 | 526,308 |
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.