AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,633.00 | 1,633.00 | 1,570.00 | 1,602.00 | 16,020.00 | 9,128 |
| 2023-12-19 | 1,620.00 | 1,635.00 | 1,590.00 | 1,597.00 | 15,970.00 | 6,507 |
| 2023-12-18 | 1,600.00 | 1,630.00 | 1,580.00 | 1,601.00 | 16,010.00 | 7,292 |
| 2023-12-15 | 1,619.00 | 1,644.00 | 1,574.00 | 1,600.00 | 16,000.00 | 6,779 |
| 2023-12-14 | 1,582.00 | 1,640.00 | 1,582.00 | 1,619.00 | 16,190.00 | 9,810 |
| 2023-12-13 | 1,613.00 | 1,625.00 | 1,562.00 | 1,618.00 | 16,180.00 | 6,471 |
| 2023-12-12 | 1,640.00 | 1,650.00 | 1,580.00 | 1,619.00 | 16,190.00 | 8,270 |
| 2023-12-11 | 1,572.00 | 1,673.00 | 1,572.00 | 1,625.00 | 16,250.00 | 10,745 |
| 2023-12-08 | 1,560.00 | 1,610.00 | 1,495.00 | 1,572.00 | 15,720.00 | 13,790 |
| 2023-12-07 | 1,573.00 | 1,666.00 | 1,416.00 | 1,538.00 | 15,380.00 | 41,093 |
| 2023-12-06 | 1,740.00 | 1,890.00 | 1,666.00 | 1,666.00 | 16,660.00 | 55,471 |
| 2023-12-05 | 1,497.00 | 1,780.00 | 1,433.00 | 1,690.00 | 16,900.00 | 58,391 |
| 2023-12-04 | 1,545.00 | 1,560.00 | 1,494.00 | 1,524.00 | 15,240.00 | 10,282 |
| 2023-12-01 | 1,515.00 | 1,579.00 | 1,450.00 | 1,560.00 | 15,600.00 | 10,410 |
| 2023-11-30 | 1,600.00 | 1,618.00 | 1,481.00 | 1,520.00 | 15,200.00 | 28,399 |
| 2023-11-29 | 1,406.00 | 1,750.00 | 1,400.00 | 1,634.00 | 16,340.00 | 147,813 |
| 2023-11-28 | 1,387.00 | 1,417.00 | 1,348.00 | 1,400.00 | 14,000.00 | 8,089 |
| 2023-11-27 | 1,472.00 | 1,499.00 | 1,370.00 | 1,384.00 | 13,840.00 | 16,396 |
| 2023-11-24 | 1,450.00 | 1,639.00 | 1,444.00 | 1,465.00 | 14,650.00 | 44,620 |
| 2023-11-23 | 1,389.00 | 1,488.00 | 1,387.00 | 1,441.00 | 14,410.00 | 14,190 |
| 2023-11-22 | 1,371.00 | 1,470.00 | 1,370.00 | 1,389.00 | 13,890.00 | 20,063 |
| 2023-11-21 | 1,410.00 | 1,419.00 | 1,310.00 | 1,378.00 | 13,780.00 | 36,120 |
| 2023-11-20 | 1,461.00 | 1,509.00 | 1,397.00 | 1,410.00 | 14,100.00 | 29,833 |
| 2023-11-17 | 1,584.00 | 1,610.00 | 1,500.00 | 1,507.00 | 15,070.00 | 15,903 |
| 2023-11-16 | 1,641.00 | 1,675.00 | 1,579.00 | 1,584.00 | 15,840.00 | 13,949 |
| 2023-11-15 | 1,690.00 | 1,690.00 | 1,592.00 | 1,640.00 | 16,400.00 | 9,653 |
| 2023-11-14 | 1,554.00 | 1,698.00 | 1,550.00 | 1,647.00 | 16,470.00 | 14,786 |
| 2023-11-13 | 1,676.00 | 1,680.00 | 1,493.00 | 1,554.00 | 15,540.00 | 26,167 |
| 2023-11-10 | 1,730.00 | 1,739.00 | 1,633.00 | 1,680.00 | 16,800.00 | 13,760 |
| 2023-11-09 | 1,750.00 | 1,763.00 | 1,695.00 | 1,701.00 | 17,010.00 | 9,393 |
| 2023-11-08 | 1,810.00 | 1,810.00 | 1,708.00 | 1,728.00 | 17,280.00 | 10,023 |
| 2023-11-07 | 1,811.00 | 1,847.00 | 1,761.00 | 1,769.00 | 17,690.00 | 8,464 |
| 2023-11-06 | 1,780.00 | 1,850.00 | 1,746.00 | 1,799.00 | 17,990.00 | 15,829 |
| 2023-11-03 | 1,800.00 | 1,820.00 | 1,726.00 | 1,780.00 | 17,800.00 | 16,914 |
| 2023-11-02 | 1,920.00 | 1,920.00 | 1,788.00 | 1,797.00 | 17,970.00 | 22,810 |
| 2023-11-01 | 1,787.00 | 1,900.00 | 1,787.00 | 1,871.00 | 18,710.00 | 8,572 |
| 2023-10-31 | 1,820.00 | 1,910.00 | 1,702.00 | 1,814.00 | 18,140.00 | 22,797 |
| 2023-10-30 | 2,030.00 | 2,045.00 | 1,799.00 | 1,815.00 | 18,150.00 | 40,443 |
| 2023-10-27 | 2,020.00 | 2,100.00 | 1,900.00 | 2,020.00 | 20,200.00 | 16,848 |
| 2023-10-26 | 2,180.00 | 2,225.00 | 1,980.00 | 2,035.00 | 20,350.00 | 30,571 |
| 2023-10-25 | 2,050.00 | 2,340.00 | 1,920.00 | 2,220.00 | 22,200.00 | 60,558 |
| 2023-10-24 | 1,720.00 | 2,095.00 | 1,219.00 | 2,050.00 | 20,500.00 | 194,111 |
| 2023-10-23 | 1,720.00 | 1,765.00 | 1,600.00 | 1,741.00 | 17,410.00 | 19,113 |
| 2023-10-20 | 1,801.00 | 1,829.00 | 1,716.00 | 1,740.00 | 17,400.00 | 22,776 |
| 2023-10-19 | 1,860.00 | 1,931.00 | 1,800.00 | 1,819.00 | 18,190.00 | 19,087 |
| 2023-10-18 | 1,980.00 | 1,980.00 | 1,795.00 | 1,864.00 | 18,640.00 | 50,146 |
| 2023-10-17 | 1,990.00 | 2,080.00 | 1,978.00 | 1,986.00 | 19,860.00 | 20,120 |
| 2023-10-16 | 2,085.00 | 2,290.00 | 2,010.00 | 2,025.00 | 20,250.00 | 37,752 |
| 2023-10-13 | 2,090.00 | 2,170.00 | 1,994.00 | 2,085.00 | 20,850.00 | 24,370 |
| 2023-10-12 | 2,150.00 | 2,180.00 | 1,955.00 | 2,090.00 | 20,900.00 | 60,935 |
| 2023-10-11 | 2,200.00 | 2,280.00 | 2,120.00 | 2,165.00 | 21,650.00 | 32,301 |
| 2023-10-10 | 2,390.00 | 2,835.00 | 2,120.00 | 2,235.00 | 22,350.00 | 235,145 |
| 2023-10-06 | 2,660.00 | 2,660.00 | 2,280.00 | 2,370.00 | 23,700.00 | 54,299 |
| 2023-10-05 | 2,670.00 | 2,815.00 | 2,505.00 | 2,680.00 | 26,800.00 | 30,714 |
| 2023-10-04 | 2,700.00 | 2,760.00 | 2,500.00 | 2,705.00 | 27,050.00 | 23,480 |
| 2023-09-27 | 2,665.00 | 2,765.00 | 2,455.00 | 2,715.00 | 27,150.00 | 28,555 |
| 2023-09-26 | 2,590.00 | 2,890.00 | 2,590.00 | 2,665.00 | 26,650.00 | 60,091 |
| 2023-09-25 | 2,995.00 | 3,000.00 | 2,590.00 | 2,610.00 | 26,100.00 | 63,018 |
| 2023-09-22 | 2,770.00 | 3,250.00 | 2,765.00 | 2,980.00 | 29,800.00 | 69,259 |
| 2023-09-21 | 3,320.00 | 3,340.00 | 2,865.00 | 3,020.00 | 30,200.00 | 121,758 |
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.