AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,350.00 | 1,420.00 | 1,250.00 | 1,331.00 | 13,310.00 | 65,339 |
| 2024-04-05 | 1,178.00 | 1,531.00 | 1,169.00 | 1,370.00 | 13,700.00 | 352,711 |
| 2024-04-04 | 1,224.00 | 1,224.00 | 1,178.00 | 1,178.00 | 11,780.00 | 16,078 |
| 2024-04-03 | 1,238.00 | 1,280.00 | 1,170.00 | 1,226.00 | 12,260.00 | 18,916 |
| 2024-04-02 | 1,285.00 | 1,305.00 | 1,180.00 | 1,239.00 | 12,390.00 | 33,768 |
| 2024-04-01 | 1,000.00 | 1,445.00 | 1,000.00 | 1,271.00 | 12,710.00 | 378,518 |
| 2024-03-13 | 1,145.00 | 1,169.00 | 1,090.00 | 1,113.00 | 11,130.00 | 24,676 |
| 2024-03-12 | 1,240.00 | 1,240.00 | 1,161.00 | 1,164.00 | 11,640.00 | 15,994 |
| 2024-03-11 | 1,175.00 | 1,249.00 | 1,154.00 | 1,230.00 | 12,300.00 | 13,210 |
| 2024-03-08 | 1,218.00 | 1,230.00 | 1,149.00 | 1,160.00 | 11,600.00 | 24,477 |
| 2024-03-07 | 1,298.00 | 1,305.00 | 1,188.00 | 1,218.00 | 12,180.00 | 20,808 |
| 2024-03-06 | 1,256.00 | 1,420.00 | 1,124.00 | 1,297.00 | 12,970.00 | 90,837 |
| 2024-03-05 | 1,470.00 | 1,520.00 | 1,240.00 | 1,256.00 | 12,560.00 | 52,236 |
| 2024-03-04 | 1,340.00 | 1,430.00 | 1,335.00 | 1,398.00 | 13,980.00 | 24,692 |
| 2024-02-29 | 1,470.00 | 1,470.00 | 1,339.00 | 1,340.00 | 13,400.00 | 46,853 |
| 2024-02-28 | 1,535.00 | 1,540.00 | 1,430.00 | 1,437.00 | 14,370.00 | 50,283 |
| 2024-02-27 | 1,566.00 | 1,579.00 | 1,505.00 | 1,510.00 | 15,100.00 | 31,282 |
| 2024-02-26 | 1,593.00 | 1,616.00 | 1,562.00 | 1,570.00 | 15,700.00 | 10,219 |
| 2024-02-23 | 1,650.00 | 1,650.00 | 1,579.00 | 1,593.00 | 15,930.00 | 13,750 |
| 2024-02-22 | 1,653.00 | 1,682.00 | 1,500.00 | 1,623.00 | 16,230.00 | 21,381 |
| 2024-02-21 | 1,703.00 | 1,703.00 | 1,640.00 | 1,655.00 | 16,550.00 | 10,807 |
| 2024-02-20 | 1,678.00 | 1,710.00 | 1,660.00 | 1,703.00 | 17,030.00 | 7,135 |
| 2024-02-19 | 1,805.00 | 1,815.00 | 1,689.00 | 1,693.00 | 16,930.00 | 16,211 |
| 2024-02-16 | 1,780.00 | 1,859.00 | 1,762.00 | 1,795.00 | 17,950.00 | 11,104 |
| 2024-02-15 | 1,887.00 | 1,900.00 | 1,771.00 | 1,776.00 | 17,760.00 | 25,478 |
| 2024-02-14 | 1,640.00 | 1,918.00 | 1,600.00 | 1,856.00 | 18,560.00 | 76,516 |
| 2024-02-13 | 1,580.00 | 1,667.00 | 1,562.00 | 1,654.00 | 16,540.00 | 12,673 |
| 2024-02-08 | 1,562.00 | 1,585.00 | 1,538.00 | 1,544.00 | 15,440.00 | 6,010 |
| 2024-02-07 | 1,533.00 | 1,575.00 | 1,444.00 | 1,557.00 | 15,570.00 | 5,205 |
| 2024-02-06 | 1,580.00 | 1,580.00 | 1,532.00 | 1,533.00 | 15,330.00 | 14,164 |
| 2024-02-05 | 1,625.00 | 1,625.00 | 1,580.00 | 1,580.00 | 15,800.00 | 7,390 |
| 2024-02-02 | 1,580.00 | 1,625.00 | 1,580.00 | 1,625.00 | 16,250.00 | 3,753 |
| 2024-02-01 | 1,586.00 | 1,590.00 | 1,560.00 | 1,585.00 | 15,850.00 | 2,966 |
| 2024-01-31 | 1,590.00 | 1,619.00 | 1,559.00 | 1,585.00 | 15,850.00 | 9,041 |
| 2024-01-30 | 1,629.00 | 1,660.00 | 1,590.00 | 1,613.00 | 16,130.00 | 7,328 |
| 2024-01-29 | 1,680.00 | 1,680.00 | 1,620.00 | 1,630.00 | 16,300.00 | 10,682 |
| 2024-01-26 | 1,655.00 | 1,813.00 | 1,655.00 | 1,686.00 | 16,860.00 | 28,824 |
| 2024-01-25 | 1,661.00 | 1,661.00 | 1,600.00 | 1,634.00 | 16,340.00 | 12,084 |
| 2024-01-24 | 1,705.00 | 1,705.00 | 1,620.00 | 1,661.00 | 16,610.00 | 16,565 |
| 2024-01-23 | 1,694.00 | 1,710.00 | 1,680.00 | 1,704.00 | 17,040.00 | 7,602 |
| 2024-01-22 | 1,745.00 | 1,775.00 | 1,687.00 | 1,694.00 | 16,940.00 | 12,128 |
| 2024-01-19 | 1,780.00 | 1,799.00 | 1,720.00 | 1,730.00 | 17,300.00 | 9,956 |
| 2024-01-18 | 1,736.00 | 1,850.00 | 1,736.00 | 1,785.00 | 17,850.00 | 17,906 |
| 2024-01-17 | 1,724.00 | 1,773.00 | 1,687.00 | 1,736.00 | 17,360.00 | 13,962 |
| 2024-01-16 | 1,805.00 | 1,805.00 | 1,694.00 | 1,707.00 | 17,070.00 | 14,743 |
| 2024-01-15 | 1,774.00 | 1,820.00 | 1,751.00 | 1,767.00 | 17,670.00 | 6,991 |
| 2024-01-12 | 1,808.00 | 1,861.00 | 1,742.00 | 1,781.00 | 17,810.00 | 24,884 |
| 2024-01-11 | 1,848.00 | 1,864.00 | 1,780.00 | 1,810.00 | 18,100.00 | 18,410 |
| 2024-01-10 | 1,953.00 | 1,953.00 | 1,850.00 | 1,858.00 | 18,580.00 | 19,709 |
| 2024-01-09 | 2,000.00 | 2,040.00 | 1,936.00 | 1,954.00 | 19,540.00 | 17,229 |
| 2024-01-08 | 1,890.00 | 2,100.00 | 1,886.00 | 2,005.00 | 20,050.00 | 35,540 |
| 2024-01-05 | 2,010.00 | 2,055.00 | 1,901.00 | 1,928.00 | 19,280.00 | 32,388 |
| 2024-01-04 | 2,190.00 | 2,190.00 | 1,994.00 | 2,005.00 | 20,050.00 | 62,259 |
| 2024-01-03 | 2,190.00 | 2,605.00 | 2,040.00 | 2,150.00 | 21,500.00 | 471,945 |
| 2024-01-02 | 2,005.00 | 2,005.00 | 1,802.00 | 2,005.00 | 20,050.00 | 115,235 |
| 2023-12-28 | 1,580.00 | 1,635.00 | 1,545.00 | 1,545.00 | 15,450.00 | 19,000 |
| 2023-12-27 | 1,661.00 | 1,690.00 | 1,563.00 | 1,580.00 | 15,800.00 | 17,247 |
| 2023-12-26 | 1,566.00 | 1,850.00 | 1,531.00 | 1,646.00 | 16,460.00 | 47,128 |
| 2023-12-22 | 1,619.00 | 1,620.00 | 1,558.00 | 1,568.00 | 15,680.00 | 16,177 |
| 2023-12-21 | 1,615.00 | 1,615.00 | 1,572.00 | 1,605.00 | 16,050.00 | 11,044 |
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.