AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 582.00 | 683.00 | 582.00 | 643.00 | 6,430.00 | 447,965 |
| 2024-07-05 | 590.00 | 623.00 | 578.00 | 589.00 | 5,890.00 | 120,820 |
| 2024-07-04 | 591.00 | 602.00 | 565.00 | 592.00 | 5,920.00 | 152,439 |
| 2024-07-03 | 603.00 | 623.00 | 588.00 | 591.00 | 5,910.00 | 228,090 |
| 2024-07-02 | 655.00 | 658.00 | 587.00 | 592.00 | 5,920.00 | 301,250 |
| 2024-07-01 | 648.00 | 684.00 | 600.00 | 667.00 | 6,670.00 | 572,797 |
| 2024-06-28 | 749.00 | 785.00 | 641.00 | 663.00 | 6,630.00 | 2,972,363 |
| 2024-06-27 | 535.00 | 695.00 | 534.00 | 695.00 | 6,950.00 | 1,571,096 |
| 2024-06-26 | 537.00 | 550.00 | 535.00 | 535.00 | 5,350.00 | 20,871 |
| 2024-06-25 | 542.00 | 548.00 | 534.00 | 538.00 | 5,380.00 | 35,728 |
| 2024-06-24 | 545.00 | 545.00 | 536.00 | 539.00 | 5,390.00 | 16,428 |
| 2024-06-21 | 550.00 | 556.00 | 543.00 | 545.00 | 5,450.00 | 23,962 |
| 2024-06-20 | 556.00 | 558.00 | 536.00 | 550.00 | 5,500.00 | 36,752 |
| 2024-06-19 | 565.00 | 570.00 | 549.00 | 556.00 | 5,560.00 | 34,144 |
| 2024-06-18 | 552.00 | 568.00 | 545.00 | 565.00 | 5,650.00 | 43,748 |
| 2024-06-17 | 552.00 | 561.00 | 540.00 | 552.00 | 5,520.00 | 55,057 |
| 2024-06-14 | 560.00 | 571.00 | 552.00 | 560.00 | 5,600.00 | 33,662 |
| 2024-06-13 | 580.00 | 580.00 | 559.00 | 561.00 | 5,610.00 | 39,007 |
| 2024-06-12 | 588.00 | 593.00 | 569.00 | 576.00 | 5,760.00 | 47,880 |
| 2024-06-11 | 578.00 | 595.00 | 567.00 | 587.00 | 5,870.00 | 43,979 |
| 2024-06-10 | 594.00 | 594.00 | 570.00 | 578.00 | 5,780.00 | 26,710 |
| 2024-06-07 | 584.00 | 594.00 | 579.00 | 587.00 | 5,870.00 | 22,514 |
| 2024-06-05 | 586.00 | 600.00 | 573.00 | 584.00 | 5,840.00 | 36,624 |
| 2024-06-04 | 597.00 | 615.00 | 585.00 | 593.00 | 5,930.00 | 23,492 |
| 2024-06-03 | 590.00 | 630.00 | 590.00 | 597.00 | 5,970.00 | 37,129 |
| 2024-05-31 | 579.00 | 600.00 | 579.00 | 592.00 | 5,920.00 | 25,434 |
| 2024-05-30 | 582.00 | 589.00 | 572.00 | 579.00 | 5,790.00 | 24,660 |
| 2024-05-29 | 581.00 | 598.00 | 575.00 | 582.00 | 5,820.00 | 30,381 |
| 2024-05-28 | 610.00 | 610.00 | 576.00 | 581.00 | 5,810.00 | 60,136 |
| 2024-05-27 | 595.00 | 615.00 | 588.00 | 607.00 | 6,070.00 | 64,823 |
| 2024-05-24 | 597.00 | 604.00 | 582.00 | 599.00 | 5,990.00 | 45,705 |
| 2024-05-23 | 604.00 | 610.00 | 595.00 | 600.00 | 6,000.00 | 39,527 |
| 2024-05-22 | 610.00 | 644.00 | 596.00 | 604.00 | 6,040.00 | 94,279 |
| 2024-05-21 | 569.00 | 650.00 | 554.00 | 630.00 | 6,300.00 | 356,180 |
| 2024-05-20 | 582.00 | 589.00 | 547.00 | 564.00 | 5,640.00 | 78,468 |
| 2024-05-17 | 585.00 | 594.00 | 569.00 | 582.00 | 5,820.00 | 55,891 |
| 2024-05-16 | 605.00 | 614.00 | 579.00 | 588.00 | 5,880.00 | 163,767 |
| 2024-05-14 | 616.00 | 627.00 | 610.00 | 619.00 | 6,190.00 | 58,744 |
| 2024-05-13 | 619.00 | 628.00 | 608.00 | 616.00 | 6,160.00 | 67,868 |
| 2024-05-10 | 606.00 | 624.00 | 600.00 | 615.00 | 6,150.00 | 105,260 |
| 2024-05-09 | 623.00 | 649.00 | 605.00 | 613.00 | 6,130.00 | 147,020 |
| 2024-05-08 | 656.00 | 680.00 | 603.00 | 623.00 | 6,230.00 | 360,207 |
| 2024-05-07 | 753.00 | 760.00 | 724.00 | 730.00 | 7,300.00 | 57,872 |
| 2024-05-03 | 751.00 | 763.00 | 740.00 | 754.00 | 7,540.00 | 83,925 |
| 2024-05-02 | 742.00 | 766.00 | 722.00 | 753.00 | 7,530.00 | 95,341 |
| 2024-04-30 | 811.00 | 850.00 | 754.00 | 754.00 | 7,540.00 | 1,040,244 |
| 2024-04-29 | 1,070.00 | 1,090.00 | 1,065.00 | 1,076.00 | 10,760.00 | 12,658 |
| 2024-04-26 | 1,099.00 | 1,119.00 | 1,067.00 | 1,072.00 | 10,720.00 | 16,347 |
| 2024-04-25 | 1,120.00 | 1,122.00 | 1,085.00 | 1,108.00 | 11,080.00 | 7,827 |
| 2024-04-24 | 1,106.00 | 1,138.00 | 1,095.00 | 1,100.00 | 11,000.00 | 14,835 |
| 2024-04-23 | 1,150.00 | 1,174.00 | 1,103.00 | 1,106.00 | 11,060.00 | 22,191 |
| 2024-04-22 | 1,100.00 | 1,200.00 | 1,061.00 | 1,107.00 | 11,070.00 | 54,691 |
| 2024-04-19 | 1,039.00 | 1,307.00 | 1,015.00 | 1,070.00 | 10,700.00 | 364,453 |
| 2024-04-18 | 1,085.00 | 1,085.00 | 985.00 | 1,006.00 | 10,060.00 | 38,844 |
| 2024-04-17 | 1,075.00 | 1,190.00 | 1,073.00 | 1,086.00 | 10,860.00 | 12,834 |
| 2024-04-16 | 1,133.00 | 1,135.00 | 1,061.00 | 1,075.00 | 10,750.00 | 16,796 |
| 2024-04-15 | 1,200.00 | 1,259.00 | 1,120.00 | 1,129.00 | 11,290.00 | 23,441 |
| 2024-04-12 | 1,199.00 | 1,359.00 | 1,186.00 | 1,195.00 | 11,950.00 | 33,214 |
| 2024-04-11 | 1,340.00 | 1,340.00 | 1,192.00 | 1,198.00 | 11,980.00 | 38,192 |
| 2024-04-09 | 1,560.00 | 1,650.00 | 1,334.00 | 1,340.00 | 13,400.00 | 117,847 |
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.