AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,120.00 | 5,300.00 | 5,020.00 | 5,300.00 | 5,300.00 | 22,664 |
| 2026-10-16 | 5,010.00 | 5,240.00 | 5,010.00 | 5,120.00 | 5,120.00 | 30,508 |
| 2026-10-15 | 5,100.00 | 5,100.00 | 4,760.00 | 5,000.00 | 5,000.00 | 66,834 |
| 2026-10-14 | 5,260.00 | 5,430.00 | 5,190.00 | 5,190.00 | 5,190.00 | 31,729 |
| 2026-10-13 | 5,330.00 | 5,390.00 | 5,080.00 | 5,260.00 | 5,260.00 | 74,294 |
| 2026-10-12 | 5,620.00 | 5,640.00 | 5,310.00 | 5,320.00 | 5,320.00 | 66,983 |
| 2026-10-08 | 5,590.00 | 5,640.00 | 5,480.00 | 5,560.00 | 5,560.00 | 41,674 |
| 2026-10-07 | 5,820.00 | 5,820.00 | 5,580.00 | 5,590.00 | 5,590.00 | 32,731 |
| 2026-10-06 | 5,680.00 | 5,950.00 | 5,660.00 | 5,760.00 | 5,760.00 | 43,224 |
| 2026-10-02 | 5,800.00 | 5,850.00 | 5,650.00 | 5,670.00 | 5,670.00 | 54,543 |
| 2026-10-01 | 6,040.00 | 6,040.00 | 5,800.00 | 5,820.00 | 5,820.00 | 49,149 |
| 2026-09-30 | 5,960.00 | 6,070.00 | 5,900.00 | 5,910.00 | 5,910.00 | 54,647 |
| 2026-09-29 | 6,120.00 | 6,190.00 | 5,940.00 | 5,960.00 | 5,960.00 | 48,971 |
| 2026-09-28 | 6,170.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | 49,328 |
| 2026-09-23 | 5,950.00 | 6,170.00 | 5,950.00 | 6,100.00 | 6,100.00 | 92,308 |
| 2026-09-22 | 6,070.00 | 6,170.00 | 5,850.00 | 5,990.00 | 5,990.00 | 90,491 |
| 2026-09-21 | 5,830.00 | 6,090.00 | 5,830.00 | 5,930.00 | 5,930.00 | 67,200 |
| 2026-09-18 | 5,960.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,880.00 | 43,569 |
| 2026-09-17 | 6,000.00 | 6,090.00 | 5,850.00 | 5,850.00 | 5,850.00 | 51,489 |
| 2026-09-16 | 5,870.00 | 6,120.00 | 5,810.00 | 6,000.00 | 6,000.00 | 61,491 |
| 2026-09-15 | 6,000.00 | 6,120.00 | 5,780.00 | 5,820.00 | 5,820.00 | 127,763 |
| 2026-09-14 | 6,280.00 | 6,640.00 | 6,090.00 | 6,100.00 | 6,100.00 | 148,503 |
| 2026-09-11 | 5,820.00 | 6,350.00 | 5,750.00 | 6,300.00 | 6,300.00 | 261,274 |
| 2026-09-10 | 5,600.00 | 5,900.00 | 5,440.00 | 5,830.00 | 5,830.00 | 133,224 |
| 2026-09-09 | 5,570.00 | 5,630.00 | 5,390.00 | 5,530.00 | 5,530.00 | 51,323 |
| 2026-09-08 | 5,280.00 | 5,890.00 | 5,280.00 | 5,580.00 | 5,580.00 | 156,978 |
| 2026-09-07 | 5,100.00 | 5,520.00 | 5,010.00 | 5,280.00 | 5,280.00 | 58,628 |
| 2026-09-04 | 5,240.00 | 5,270.00 | 5,050.00 | 5,090.00 | 5,090.00 | 65,104 |
| 2026-09-03 | 5,200.00 | 5,470.00 | 5,200.00 | 5,260.00 | 5,260.00 | 92,916 |
| 2026-09-02 | 5,150.00 | 5,340.00 | 5,040.00 | 5,200.00 | 5,200.00 | 85,248 |
| 2026-09-01 | 4,855.00 | 5,520.00 | 4,770.00 | 5,170.00 | 5,170.00 | 150,020 |
| 2026-08-31 | 4,980.00 | 4,980.00 | 4,790.00 | 4,855.00 | 4,855.00 | 58,933 |
| 2026-08-28 | 5,110.00 | 5,200.00 | 4,755.00 | 4,985.00 | 4,985.00 | 192,936 |
| 2026-08-06 | 499.00 | 520.00 | 496.00 | 506.00 | 5,060.00 | 122,644 |
| 2026-08-05 | 484.00 | 509.00 | 484.00 | 503.00 | 5,030.00 | 85,398 |
| 2026-08-04 | 447.00 | 487.00 | 447.00 | 484.00 | 4,840.00 | 96,187 |
| 2026-08-03 | 429.00 | 455.00 | 429.00 | 444.00 | 4,440.00 | 72,502 |
| 2026-07-31 | 429.00 | 439.00 | 425.00 | 428.00 | 4,280.00 | 103,983 |
| 2026-07-30 | 405.00 | 446.00 | 399.00 | 428.00 | 4,280.00 | 115,539 |
| 2026-07-29 | 449.00 | 458.00 | 408.00 | 420.00 | 4,200.00 | 130,981 |
| 2026-07-28 | 470.00 | 471.00 | 436.00 | 449.00 | 4,490.00 | 160,752 |
| 2026-07-27 | 484.00 | 490.00 | 470.00 | 474.00 | 4,740.00 | 57,790 |
| 2026-07-24 | 492.00 | 503.00 | 483.00 | 484.00 | 4,840.00 | 56,113 |
| 2026-07-23 | 480.00 | 494.00 | 477.00 | 492.00 | 4,920.00 | 46,460 |
| 2026-07-22 | 475.00 | 490.00 | 468.00 | 480.00 | 4,800.00 | 97,001 |
| 2026-07-21 | 477.00 | 484.00 | 452.00 | 459.00 | 4,590.00 | 163,680 |
| 2026-07-20 | 489.00 | 490.00 | 470.00 | 476.00 | 4,760.00 | 86,211 |
Page 1 of 1 · 47 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.