Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105,200.00 | 116,600.00 | 104,500.00 | 116,600.00 | 116,600.00 | 507,747 |
| 2026-10-16 | 106,200.00 | 110,000.00 | 105,300.00 | 108,400.00 | 108,400.00 | 538,379 |
| 2026-10-15 | 105,300.00 | 108,900.00 | 103,600.00 | 105,800.00 | 105,800.00 | 424,168 |
| 2026-10-14 | 111,200.00 | 113,200.00 | 109,500.00 | 111,000.00 | 111,000.00 | 242,596 |
| 2026-10-13 | 110,300.00 | 113,500.00 | 108,500.00 | 112,200.00 | 112,200.00 | 448,903 |
| 2026-10-12 | 119,300.00 | 122,000.00 | 115,300.00 | 115,500.00 | 115,500.00 | 474,850 |
| 2026-10-08 | 121,000.00 | 122,800.00 | 119,100.00 | 121,400.00 | 121,400.00 | 386,250 |
| 2026-10-07 | 128,600.00 | 128,800.00 | 121,600.00 | 121,800.00 | 121,800.00 | 436,389 |
| 2026-10-06 | 134,100.00 | 134,300.00 | 128,600.00 | 129,200.00 | 129,200.00 | 266,188 |
| 2026-10-02 | 127,300.00 | 133,500.00 | 126,800.00 | 133,500.00 | 133,500.00 | 257,487 |
| 2026-10-01 | 127,200.00 | 127,800.00 | 125,400.00 | 127,100.00 | 127,100.00 | 143,180 |
| 2026-09-30 | 128,300.00 | 129,400.00 | 125,700.00 | 126,200.00 | 126,200.00 | 172,944 |
| 2026-09-29 | 129,800.00 | 130,300.00 | 125,900.00 | 127,400.00 | 127,400.00 | 162,969 |
| 2026-09-28 | 128,100.00 | 131,500.00 | 126,300.00 | 129,600.00 | 129,600.00 | 180,462 |
| 2026-09-23 | 130,000.00 | 130,100.00 | 127,400.00 | 127,500.00 | 127,500.00 | 187,480 |
| 2026-09-22 | 130,200.00 | 131,500.00 | 129,300.00 | 130,300.00 | 130,300.00 | 127,573 |
| 2026-09-21 | 131,500.00 | 132,300.00 | 129,000.00 | 129,600.00 | 129,600.00 | 145,048 |
| 2026-09-18 | 131,600.00 | 131,700.00 | 128,500.00 | 129,800.00 | 129,800.00 | 859,012 |
| 2026-09-17 | 126,400.00 | 132,900.00 | 126,400.00 | 130,400.00 | 130,400.00 | 295,948 |
| 2026-09-16 | 129,000.00 | 129,100.00 | 125,000.00 | 125,100.00 | 125,100.00 | 220,556 |
| 2026-09-15 | 130,600.00 | 132,200.00 | 128,700.00 | 129,000.00 | 129,000.00 | 160,986 |
| 2026-09-14 | 129,500.00 | 134,500.00 | 128,500.00 | 133,000.00 | 133,000.00 | 228,786 |
| 2026-09-11 | 129,900.00 | 132,400.00 | 128,700.00 | 130,500.00 | 130,500.00 | 194,091 |
| 2026-09-10 | 127,700.00 | 133,600.00 | 127,600.00 | 133,100.00 | 133,100.00 | 341,853 |
| 2026-09-09 | 128,300.00 | 130,700.00 | 127,800.00 | 129,100.00 | 129,100.00 | 182,413 |
| 2026-09-08 | 130,700.00 | 133,500.00 | 127,700.00 | 127,800.00 | 127,800.00 | 186,512 |
| 2026-09-07 | 127,500.00 | 130,600.00 | 126,600.00 | 129,400.00 | 129,400.00 | 235,919 |
| 2026-09-04 | 125,900.00 | 128,300.00 | 125,100.00 | 126,500.00 | 126,500.00 | 140,114 |
| 2026-09-03 | 123,000.00 | 126,600.00 | 121,500.00 | 125,000.00 | 125,000.00 | 265,233 |
| 2026-09-02 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 122,600.00 | 326,827 |
| 2026-09-01 | 134,100.00 | 139,800.00 | 125,500.00 | 127,200.00 | 127,200.00 | 543,734 |
| 2026-08-31 | 132,500.00 | 136,600.00 | 128,600.00 | 131,000.00 | 131,000.00 | 1,159,492 |
| 2026-08-28 | 136,000.00 | 138,000.00 | 132,100.00 | 133,100.00 | 133,100.00 | 237,790 |
| 2026-08-27 | 133,100.00 | 137,700.00 | 133,100.00 | 137,600.00 | 137,600.00 | 233,059 |
| 2026-08-26 | 132,000.00 | 132,300.00 | 127,800.00 | 132,100.00 | 132,100.00 | 195,886 |
| 2026-08-25 | 129,200.00 | 130,900.00 | 125,500.00 | 130,900.00 | 130,900.00 | 253,981 |
| 2026-08-24 | 130,200.00 | 131,500.00 | 128,300.00 | 130,700.00 | 130,700.00 | 235,560 |
| 2026-08-21 | 132,600.00 | 132,800.00 | 129,400.00 | 130,000.00 | 130,000.00 | 252,741 |
| 2026-08-20 | 136,000.00 | 138,000.00 | 133,400.00 | 134,700.00 | 134,700.00 | 219,161 |
| 2026-08-19 | 139,500.00 | 139,800.00 | 131,200.00 | 135,700.00 | 135,700.00 | 366,811 |
| 2026-08-18 | 146,100.00 | 147,500.00 | 138,500.00 | 140,000.00 | 140,000.00 | 315,099 |
| 2026-08-14 | 149,700.00 | 150,400.00 | 145,900.00 | 146,400.00 | 146,400.00 | 322,739 |
| 2026-08-13 | 144,100.00 | 151,200.00 | 138,500.00 | 151,200.00 | 151,200.00 | 974,840 |
| 2026-08-12 | 137,200.00 | 144,200.00 | 134,600.00 | 144,100.00 | 144,100.00 | 435,234 |
| 2026-08-11 | 152,800.00 | 154,300.00 | 135,200.00 | 135,500.00 | 135,500.00 | 656,056 |
| 2026-08-10 | 155,400.00 | 156,800.00 | 149,800.00 | 154,100.00 | 154,100.00 | 285,068 |
| 2026-08-07 | 150,200.00 | 158,500.00 | 150,200.00 | 154,200.00 | 154,200.00 | 518,986 |
| 2026-08-06 | 143,100.00 | 151,000.00 | 143,100.00 | 150,100.00 | 150,100.00 | 457,171 |
| 2026-08-05 | 138,000.00 | 146,500.00 | 136,600.00 | 146,500.00 | 146,500.00 | 423,884 |
| 2026-08-04 | 123,100.00 | 139,600.00 | 122,600.00 | 137,500.00 | 137,500.00 | 511,714 |
| 2026-08-03 | 125,700.00 | 125,700.00 | 120,800.00 | 123,700.00 | 123,700.00 | 453,632 |
| 2026-07-31 | 123,700.00 | 127,800.00 | 122,100.00 | 127,300.00 | 127,300.00 | 736,956 |
| 2026-07-30 | 110,000.00 | 125,600.00 | 110,000.00 | 120,700.00 | 120,700.00 | 487,447 |
| 2026-07-29 | 142,000.00 | 143,100.00 | 113,200.00 | 117,500.00 | 117,500.00 | 919,886 |
| 2026-07-28 | 140,800.00 | 148,500.00 | 140,600.00 | 143,000.00 | 143,000.00 | 356,618 |
| 2026-07-27 | 161,000.00 | 161,000.00 | 145,600.00 | 146,200.00 | 146,200.00 | 529,723 |
| 2026-07-24 | 162,100.00 | 164,900.00 | 157,100.00 | 158,100.00 | 158,100.00 | 410,287 |
| 2026-07-23 | 149,300.00 | 164,100.00 | 149,000.00 | 164,100.00 | 164,100.00 | 571,930 |
| 2026-07-22 | 145,000.00 | 153,000.00 | 145,000.00 | 149,300.00 | 149,300.00 | 354,686 |
| 2026-07-21 | 141,000.00 | 149,500.00 | 136,200.00 | 142,500.00 | 142,500.00 | 480,033 |
Page 1 of 2 · 61 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.