AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 3,585.00 | 3,930.00 | 3,225.00 | 3,405.00 | 34,050.00 | 130,734 |
| 2023-09-19 | 3,020.00 | 3,590.00 | 3,020.00 | 3,585.00 | 35,850.00 | 145,318 |
| 2023-09-18 | 2,940.00 | 3,170.00 | 2,775.00 | 3,120.00 | 31,200.00 | 90,819 |
| 2023-09-15 | 2,560.00 | 2,945.00 | 2,560.00 | 2,925.00 | 29,250.00 | 104,100 |
| 2023-09-14 | 2,425.00 | 2,610.00 | 2,360.00 | 2,555.00 | 25,550.00 | 43,994 |
| 2023-09-13 | 2,450.00 | 2,515.00 | 2,330.00 | 2,435.00 | 24,350.00 | 39,828 |
| 2023-09-12 | 2,540.00 | 2,540.00 | 2,310.00 | 2,445.00 | 24,450.00 | 50,052 |
| 2023-09-11 | 2,200.00 | 2,465.00 | 2,200.00 | 2,410.00 | 24,100.00 | 101,966 |
| 2023-09-08 | 2,310.00 | 2,350.00 | 2,120.00 | 2,170.00 | 21,700.00 | 61,425 |
| 2023-09-07 | 2,250.00 | 2,360.00 | 2,010.00 | 2,275.00 | 22,750.00 | 181,913 |
| 2023-09-06 | 1,805.00 | 2,335.00 | 1,780.00 | 2,195.00 | 21,950.00 | 449,369 |
| 2023-09-05 | 1,755.00 | 1,801.00 | 1,735.00 | 1,800.00 | 18,000.00 | 29,802 |
| 2023-09-04 | 1,693.00 | 1,846.00 | 1,693.00 | 1,753.00 | 17,530.00 | 67,985 |
| 2023-09-01 | 1,655.00 | 1,895.00 | 1,621.00 | 1,685.00 | 16,850.00 | 115,807 |
| 2023-08-31 | 1,750.00 | 1,750.00 | 1,653.00 | 1,655.00 | 16,550.00 | 50,415 |
| 2023-08-30 | 1,794.00 | 1,885.00 | 1,620.00 | 1,750.00 | 17,500.00 | 157,291 |
| 2023-08-29 | 1,492.00 | 1,939.00 | 1,455.00 | 1,777.00 | 17,770.00 | 623,804 |
| 2023-08-28 | 1,491.00 | 1,519.00 | 1,347.00 | 1,492.00 | 14,920.00 | 102,755 |
| 2023-08-25 | 1,449.00 | 1,680.00 | 1,449.00 | 1,490.00 | 14,900.00 | 394,871 |
| 2023-08-24 | 1,020.00 | 1,328.00 | 1,020.00 | 1,328.00 | 13,280.00 | 488,582 |
| 2023-08-23 | 1,000.00 | 1,080.00 | 974.00 | 1,022.00 | 10,220.00 | 41,166 |
| 2023-08-22 | 1,064.00 | 1,064.00 | 1,003.00 | 1,011.00 | 10,110.00 | 38,433 |
| 2023-08-21 | 927.00 | 1,150.00 | 927.00 | 1,066.00 | 10,660.00 | 207,350 |
| 2023-08-18 | 959.00 | 974.00 | 907.00 | 927.00 | 9,270.00 | 51,591 |
| 2023-08-17 | 888.00 | 972.00 | 850.00 | 959.00 | 9,590.00 | 114,188 |
| 2023-08-16 | 995.00 | 1,045.00 | 841.00 | 888.00 | 8,880.00 | 538,911 |
| 2023-08-14 | 1,262.00 | 1,300.00 | 1,201.00 | 1,201.00 | 12,010.00 | 105,504 |
| 2023-08-11 | 1,705.00 | 1,779.00 | 1,690.00 | 1,715.00 | 17,150.00 | 14,305 |
| 2023-08-10 | 1,651.00 | 1,778.00 | 1,647.00 | 1,693.00 | 16,930.00 | 23,155 |
| 2023-08-09 | 1,590.00 | 1,670.00 | 1,543.00 | 1,645.00 | 16,450.00 | 17,913 |
| 2023-08-08 | 1,630.00 | 1,660.00 | 1,572.00 | 1,599.00 | 15,990.00 | 12,171 |
| 2023-08-07 | 1,654.00 | 1,656.00 | 1,610.00 | 1,650.00 | 16,500.00 | 6,205 |
| 2023-08-04 | 1,653.00 | 1,664.00 | 1,600.00 | 1,657.00 | 16,570.00 | 9,214 |
| 2023-08-03 | 1,700.00 | 1,700.00 | 1,588.00 | 1,653.00 | 16,530.00 | 13,118 |
| 2023-08-02 | 1,691.00 | 1,752.00 | 1,670.00 | 1,690.00 | 16,900.00 | 13,088 |
| 2023-08-01 | 1,740.00 | 1,745.00 | 1,669.00 | 1,691.00 | 16,910.00 | 25,381 |
| 2023-07-31 | 1,635.00 | 1,760.00 | 1,635.00 | 1,740.00 | 17,400.00 | 35,800 |
| 2023-07-28 | 1,497.00 | 1,630.00 | 1,497.00 | 1,625.00 | 16,250.00 | 20,471 |
| 2023-07-27 | 1,475.00 | 1,585.00 | 1,472.00 | 1,560.00 | 15,600.00 | 29,059 |
| 2023-07-26 | 1,585.00 | 1,585.00 | 1,425.00 | 1,468.00 | 14,680.00 | 62,289 |
| 2023-07-25 | 1,640.00 | 1,654.00 | 1,519.00 | 1,588.00 | 15,880.00 | 50,718 |
| 2023-07-24 | 1,808.00 | 1,808.00 | 1,630.00 | 1,656.00 | 16,560.00 | 49,067 |
| 2023-07-21 | 1,840.00 | 1,949.00 | 1,730.00 | 1,760.00 | 17,600.00 | 63,695 |
| 2023-07-20 | 1,680.00 | 1,950.00 | 1,680.00 | 1,849.00 | 18,490.00 | 226,553 |
| 2023-07-19 | 1,847.00 | 1,851.00 | 1,645.00 | 1,700.00 | 17,000.00 | 106,364 |
| 2023-07-18 | 1,681.00 | 2,130.00 | 1,680.00 | 1,840.00 | 18,400.00 | 680,867 |
| 2023-07-17 | 1,380.00 | 1,788.00 | 1,360.00 | 1,645.00 | 16,450.00 | 577,619 |
| 2023-07-14 | 2,555.00 | 2,605.00 | 1,870.00 | 1,870.00 | 18,700.00 | 286,754 |
| 2023-07-13 | 2,745.00 | 2,750.00 | 2,650.00 | 2,665.00 | 26,650.00 | 23,513 |
| 2023-07-12 | 2,880.00 | 2,925.00 | 2,700.00 | 2,750.00 | 27,500.00 | 27,563 |
| 2023-07-11 | 2,620.00 | 3,140.00 | 2,620.00 | 2,880.00 | 28,800.00 | 126,275 |
| 2023-07-10 | 2,495.00 | 2,615.00 | 2,330.00 | 2,615.00 | 26,150.00 | 37,715 |
| 2023-07-07 | 2,635.00 | 2,670.00 | 2,545.00 | 2,565.00 | 25,650.00 | 14,320 |
| 2023-07-06 | 2,850.00 | 2,850.00 | 2,635.00 | 2,635.00 | 26,350.00 | 29,783 |
| 2023-07-05 | 2,795.00 | 2,925.00 | 2,725.00 | 2,835.00 | 28,350.00 | 25,784 |
| 2023-07-04 | 2,935.00 | 2,935.00 | 2,730.00 | 2,740.00 | 27,400.00 | 36,213 |
| 2023-07-03 | 2,945.00 | 2,980.00 | 2,850.00 | 2,895.00 | 28,950.00 | 18,298 |
| 2023-06-30 | 3,060.00 | 3,060.00 | 2,640.00 | 2,980.00 | 29,800.00 | 52,678 |
| 2023-06-29 | 3,435.00 | 3,435.00 | 2,900.00 | 3,000.00 | 30,000.00 | 64,321 |
| 2023-06-28 | 3,460.00 | 3,510.00 | 3,420.00 | 3,435.00 | 34,350.00 | 5,101 |
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.