Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 55,700.00 | 60,000.00 | 55,500.00 | 57,800.00 | 57,248.33 | 2,620,329 |
| 2024-10-28 | 56,800.00 | 56,800.00 | 54,900.00 | 55,400.00 | 54,871.24 | 651,206 |
| 2024-10-25 | 56,800.00 | 57,900.00 | 56,200.00 | 57,200.00 | 56,654.06 | 493,878 |
| 2024-10-24 | 56,800.00 | 58,000.00 | 56,800.00 | 57,200.00 | 56,654.06 | 459,796 |
| 2024-10-23 | 56,900.00 | 57,500.00 | 55,900.00 | 57,200.00 | 56,654.06 | 929,795 |
| 2024-10-22 | 55,700.00 | 56,800.00 | 55,400.00 | 56,600.00 | 56,059.78 | 957,527 |
| 2024-10-21 | 53,800.00 | 57,200.00 | 52,800.00 | 55,700.00 | 55,168.37 | 1,184,622 |
| 2024-10-18 | 53,800.00 | 54,000.00 | 53,100.00 | 53,600.00 | 53,088.42 | 407,819 |
| 2024-10-17 | 51,900.00 | 53,500.00 | 51,600.00 | 53,400.00 | 52,890.32 | 518,199 |
| 2024-10-16 | 52,100.00 | 52,200.00 | 51,400.00 | 51,600.00 | 51,107.50 | 417,357 |
| 2024-10-15 | 52,600.00 | 52,700.00 | 52,000.00 | 52,300.00 | 51,800.82 | 301,062 |
| 2024-10-14 | 52,900.00 | 53,000.00 | 51,900.00 | 52,800.00 | 52,296.05 | 268,764 |
| 2024-10-11 | 53,100.00 | 53,800.00 | 52,100.00 | 52,800.00 | 52,296.05 | 434,344 |
| 2024-10-10 | 54,200.00 | 54,200.00 | 52,800.00 | 52,800.00 | 52,296.05 | 534,987 |
| 2024-10-08 | 53,300.00 | 54,300.00 | 52,900.00 | 53,900.00 | 53,385.55 | 539,796 |
| 2024-10-07 | 52,000.00 | 53,800.00 | 51,300.00 | 53,300.00 | 52,791.28 | 611,790 |
| 2024-10-04 | 51,900.00 | 52,700.00 | 51,400.00 | 52,100.00 | 51,602.73 | 334,139 |
| 2024-10-02 | 52,500.00 | 53,200.00 | 51,200.00 | 51,800.00 | 51,305.60 | 507,348 |
| 2024-09-30 | 53,200.00 | 53,300.00 | 52,100.00 | 52,100.00 | 51,602.73 | 418,256 |
| 2024-09-27 | 53,200.00 | 53,500.00 | 52,300.00 | 53,000.00 | 52,494.14 | 463,930 |
| 2024-09-26 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 52,692.23 | 648,968 |
| 2024-09-25 | 54,700.00 | 55,200.00 | 53,900.00 | 54,200.00 | 53,682.69 | 444,320 |
| 2024-09-24 | 53,600.00 | 54,300.00 | 53,100.00 | 54,200.00 | 53,682.69 | 399,331 |
| 2024-09-23 | 52,800.00 | 53,800.00 | 52,500.00 | 53,400.00 | 52,890.32 | 287,267 |
| 2024-09-20 | 54,100.00 | 54,200.00 | 52,500.00 | 52,600.00 | 52,097.96 | 627,681 |
| 2024-09-19 | 53,600.00 | 53,900.00 | 52,900.00 | 53,600.00 | 53,088.42 | 444,879 |
| 2024-09-13 | 52,500.00 | 53,100.00 | 51,900.00 | 53,000.00 | 52,494.14 | 350,637 |
| 2024-09-12 | 50,500.00 | 52,400.00 | 50,300.00 | 52,300.00 | 51,800.82 | 721,962 |
| 2024-09-11 | 50,700.00 | 51,600.00 | 50,000.00 | 50,200.00 | 49,720.87 | 602,934 |
| 2024-09-10 | 51,100.00 | 51,900.00 | 50,700.00 | 51,300.00 | 50,810.37 | 250,749 |
| 2024-09-09 | 50,000.00 | 51,300.00 | 49,700.00 | 50,900.00 | 50,414.19 | 255,803 |
| 2024-09-06 | 52,100.00 | 52,200.00 | 50,500.00 | 51,000.00 | 50,513.23 | 427,910 |
| 2024-09-05 | 53,400.00 | 53,800.00 | 51,600.00 | 52,100.00 | 51,602.73 | 364,520 |
| 2024-09-04 | 53,700.00 | 54,000.00 | 52,600.00 | 52,900.00 | 52,395.10 | 399,248 |
| 2024-09-03 | 53,800.00 | 55,000.00 | 53,700.00 | 54,500.00 | 53,979.83 | 359,555 |
| 2024-09-02 | 54,700.00 | 54,700.00 | 53,000.00 | 53,800.00 | 53,286.51 | 345,495 |
| 2024-08-30 | 54,700.00 | 56,300.00 | 54,000.00 | 54,300.00 | 53,781.73 | 589,800 |
| 2024-08-29 | 53,600.00 | 54,500.00 | 53,200.00 | 54,000.00 | 53,484.60 | 296,967 |
| 2024-08-28 | 54,800.00 | 55,500.00 | 53,500.00 | 54,000.00 | 53,484.60 | 437,887 |
| 2024-08-27 | 55,100.00 | 55,300.00 | 53,900.00 | 54,500.00 | 53,979.83 | 364,966 |
| 2024-08-26 | 56,400.00 | 56,400.00 | 54,400.00 | 55,000.00 | 54,475.05 | 484,785 |
| 2024-08-23 | 55,000.00 | 56,900.00 | 55,000.00 | 55,800.00 | 55,267.42 | 645,285 |
| 2024-08-22 | 56,400.00 | 56,800.00 | 54,800.00 | 55,500.00 | 54,970.28 | 533,631 |
| 2024-08-21 | 57,200.00 | 57,600.00 | 55,000.00 | 55,800.00 | 55,267.42 | 850,607 |
| 2024-08-20 | 58,000.00 | 58,100.00 | 56,200.00 | 57,600.00 | 57,050.24 | 709,697 |
| 2024-08-19 | 57,200.00 | 59,000.00 | 57,000.00 | 58,200.00 | 57,644.51 | 779,181 |
| 2024-08-16 | 59,000.00 | 59,200.00 | 57,200.00 | 57,400.00 | 56,852.15 | 1,085,868 |
| 2024-08-14 | 56,500.00 | 58,800.00 | 55,700.00 | 58,600.00 | 58,040.69 | 2,148,286 |
| 2024-08-13 | 55,300.00 | 57,700.00 | 54,900.00 | 55,900.00 | 55,366.46 | 1,139,340 |
| 2024-08-12 | 54,100.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,376.01 | 619,249 |
| 2024-08-09 | 54,900.00 | 55,000.00 | 53,500.00 | 53,700.00 | 53,187.46 | 463,766 |
| 2024-08-08 | 52,600.00 | 54,500.00 | 52,200.00 | 54,300.00 | 53,781.73 | 823,817 |
| 2024-08-07 | 51,500.00 | 53,700.00 | 50,900.00 | 53,400.00 | 52,890.32 | 797,879 |
| 2024-08-06 | 51,200.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,008.46 | 1,121,191 |
| 2024-08-05 | 53,900.00 | 54,700.00 | 48,000.00 | 50,200.00 | 49,720.87 | 1,731,678 |
| 2024-08-02 | 56,500.00 | 57,200.00 | 54,500.00 | 55,200.00 | 54,673.14 | 1,213,529 |
| 2024-08-01 | 56,500.00 | 57,900.00 | 55,800.00 | 57,400.00 | 56,852.15 | 1,032,961 |
| 2024-07-31 | 56,600.00 | 57,900.00 | 56,100.00 | 57,000.00 | 56,455.96 | 1,787,056 |
| 2024-07-30 | 55,000.00 | 57,400.00 | 54,600.00 | 57,100.00 | 56,555.01 | 4,894,151 |
| 2024-07-29 | 51,800.00 | 55,000.00 | 50,900.00 | 54,600.00 | 54,078.87 | 3,329,333 |
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.