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%WTI99.40▲ 2.32%
← 067390.KQ stock page

AeroSpace Technology of Korea historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-294,120.004,200.004,050.004,175.0041,750.0010,876
2023-03-283,980.004,145.003,920.004,095.0040,950.0018,267
2023-03-274,020.004,070.003,895.003,920.0039,200.0013,579
2023-03-244,060.004,085.003,920.004,020.0040,200.0011,585
2023-03-234,010.004,040.003,885.004,010.0040,100.0028,031
2023-03-224,125.004,175.004,020.004,045.0040,450.0016,044
2023-03-214,160.004,250.004,090.004,120.0041,200.0010,058
2023-03-204,210.004,240.004,095.004,100.0041,000.008,342
2023-03-174,055.004,250.004,045.004,185.0041,850.0013,648
2023-03-164,105.004,125.003,920.004,055.0040,550.009,737
2023-03-154,280.004,335.004,100.004,105.0041,050.0013,616
2023-03-144,410.004,410.004,030.004,050.0040,500.0027,251
2023-03-134,355.004,620.004,350.004,420.0044,200.0024,653
2023-03-104,600.004,600.004,400.004,435.0044,350.0014,491
2023-03-094,770.004,770.004,545.004,600.0046,000.0020,047
2023-03-084,480.004,770.004,460.004,715.0047,150.0034,422
2023-03-074,580.004,815.004,450.004,550.0045,500.0088,325
2023-03-064,330.004,425.004,245.004,420.0044,200.0018,769
2023-03-034,195.004,295.004,165.004,295.0042,950.007,458
2023-03-024,250.004,250.004,160.004,235.0042,350.005,727
2023-02-284,180.004,270.004,155.004,250.0042,500.004,940
2023-02-274,240.004,240.004,085.004,170.0041,700.008,623
2023-02-244,330.004,350.004,080.004,240.0042,400.0016,710
2023-02-234,400.004,415.004,320.004,350.0043,500.007,538
2023-02-224,500.004,500.004,340.004,390.0043,900.0012,287
2023-02-214,430.004,570.004,420.004,520.0045,200.0016,443
2023-02-204,330.004,500.004,320.004,450.0044,500.0016,317
2023-02-174,410.004,410.004,275.004,280.0042,800.0011,726
2023-02-164,480.004,600.004,400.004,430.0044,300.0022,521
2023-02-154,260.004,580.004,255.004,400.0044,000.0034,890
2023-02-144,385.004,400.004,205.004,270.0042,700.0013,843
2023-02-134,600.004,600.004,290.004,320.0043,200.0025,846
2023-02-104,630.004,730.004,540.004,615.0046,150.0026,992
2023-02-094,465.004,975.004,395.004,620.0046,200.00161,171
2023-02-084,130.005,170.004,130.004,510.0045,100.00219,664
2023-02-074,015.004,170.004,015.004,140.0041,400.0011,716
2023-02-063,975.004,110.003,955.004,045.0040,450.0012,585
2023-02-034,060.004,060.003,950.003,975.0039,750.0013,546
2023-02-024,095.004,110.004,040.004,060.0040,600.009,519
2023-02-014,075.004,100.003,995.004,100.0041,000.008,807
2023-01-314,060.004,140.003,980.004,075.0040,750.009,034
2023-01-303,920.004,190.003,900.004,030.0040,300.0024,504
2023-01-273,950.003,955.003,865.003,895.0038,950.008,255
2023-01-263,840.003,940.003,820.003,915.0039,150.008,269
2023-01-253,700.003,845.003,700.003,835.0038,350.0030,656
2023-01-203,680.003,755.003,680.003,720.0037,200.005,654
2023-01-193,690.003,725.003,660.003,680.0036,800.004,731
2023-01-183,825.003,825.003,605.003,730.0037,300.0013,688
2023-01-173,900.003,920.003,800.003,810.0038,100.006,673
2023-01-163,860.003,940.003,855.003,900.0039,000.007,976
2023-01-133,770.003,900.003,770.003,855.0038,550.0011,033
2023-01-123,840.003,850.003,745.003,770.0037,700.008,639
2023-01-113,840.003,900.003,785.003,840.0038,400.006,324
2023-01-103,865.003,890.003,785.003,840.0038,400.005,663
2023-01-094,000.004,000.003,840.003,865.0038,650.008,361
2023-01-063,960.004,060.003,890.003,950.0039,500.0012,157
2023-01-054,070.004,075.003,960.004,015.0040,150.005,350
2023-01-043,940.004,100.003,885.004,055.0040,550.0013,419
2023-01-033,780.004,060.003,580.003,905.0039,050.0010,325
2023-01-024,020.004,040.003,770.003,770.0037,700.007,856
← NewerPage 15 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.