See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 067390.KQ stock page

AeroSpace Technology of Korea historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-273,495.003,530.003,450.003,460.0034,600.006,967
2023-06-263,450.003,530.003,410.003,530.0035,300.0016,500
2023-06-233,595.003,620.003,450.003,525.0035,250.009,931
2023-06-223,675.003,700.003,585.003,590.0035,900.008,717
2023-06-213,590.003,720.003,560.003,660.0036,600.0014,560
2023-06-203,555.003,610.003,515.003,580.0035,800.008,425
2023-06-193,530.003,570.003,515.003,545.0035,450.006,906
2023-06-163,540.003,590.003,525.003,570.0035,700.004,791
2023-06-153,585.003,610.003,505.003,545.0035,450.007,410
2023-06-143,540.003,670.003,400.003,585.0035,850.0017,986
2023-06-133,600.003,600.003,475.003,485.0034,850.006,663
2023-06-123,585.003,585.003,505.003,520.0035,200.005,349
2023-06-093,555.003,595.003,555.003,575.0035,750.003,260
2023-06-083,605.003,610.003,550.003,555.0035,550.004,690
2023-06-073,540.003,610.003,540.003,605.0036,050.007,042
2023-06-053,580.003,590.003,500.003,565.0035,650.007,178
2023-06-023,445.003,580.003,445.003,565.0035,650.008,743
2023-06-013,510.003,510.003,425.003,445.0034,450.0010,552
2023-05-313,495.003,570.003,460.003,495.0034,950.008,466
2023-05-303,550.003,570.003,475.003,495.0034,950.0011,484
2023-05-263,560.003,580.003,490.003,545.0035,450.0015,749
2023-05-253,855.003,855.003,485.003,550.0035,500.0029,922
2023-05-243,820.003,850.003,795.003,810.0038,100.005,066
2023-05-233,900.003,900.003,820.003,845.0038,450.006,233
2023-05-223,905.003,940.003,800.003,895.0038,950.005,873
2023-05-193,860.003,870.003,795.003,860.0038,600.005,312
2023-05-183,760.003,890.003,755.003,825.0038,250.008,825
2023-05-173,670.003,780.003,670.003,755.0037,550.0010,343
2023-05-163,800.003,825.003,640.003,665.0036,650.0023,636
2023-05-153,905.003,920.003,815.003,825.0038,250.009,686
2023-05-123,985.003,985.003,905.003,905.0039,050.009,898
2023-05-114,015.004,090.003,960.003,965.0039,650.0012,432
2023-05-104,005.004,080.003,980.004,010.0040,100.005,220
2023-05-094,030.004,030.003,975.004,010.0040,100.005,082
2023-05-084,070.004,070.004,005.004,030.0040,300.006,028
2023-05-044,080.004,125.004,015.004,030.0040,300.007,278
2023-05-034,085.004,180.004,060.004,080.0040,800.007,316
2023-05-023,980.004,115.003,975.004,085.0040,850.008,293
2023-04-284,075.004,090.003,940.003,980.0039,800.0019,085
2023-04-274,035.004,090.003,980.004,070.0040,700.008,391
2023-04-264,130.004,130.003,985.004,035.0040,350.0010,907
2023-04-254,150.004,255.004,015.004,080.0040,800.0016,425
2023-04-244,190.004,340.004,120.004,120.0041,200.0019,495
2023-04-214,265.004,275.004,095.004,165.0041,650.0015,826
2023-04-204,370.004,405.004,250.004,260.0042,600.0013,767
2023-04-194,370.004,455.004,260.004,405.0044,050.0018,099
2023-04-184,530.004,530.004,310.004,375.0043,750.0028,716
2023-04-174,250.004,660.004,235.004,530.0045,300.0087,177
2023-04-144,140.004,220.004,135.004,185.0041,850.0011,519
2023-04-134,210.004,210.004,050.004,125.0041,250.0011,425
2023-04-124,050.004,265.004,050.004,190.0041,900.0021,543
2023-04-114,020.004,100.003,920.004,050.0040,500.0015,002
2023-04-104,155.004,160.004,015.004,025.0040,250.0012,127
2023-04-074,050.004,115.003,995.004,055.0040,550.008,310
2023-04-064,140.004,160.004,000.004,040.0040,400.0011,870
2023-04-054,185.004,220.004,125.004,140.0041,400.008,330
2023-04-044,200.004,240.004,150.004,205.0042,050.0010,096
2023-04-034,120.004,220.004,045.004,170.0041,700.0014,258
2023-03-314,180.004,250.004,125.004,160.0041,600.0012,696
2023-03-304,250.004,300.004,175.004,210.0042,100.0012,809
← NewerPage 14 of 21 · 1,202 trading daysOlder →

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.