AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 4,135.00 | 4,135.00 | 3,950.00 | 3,995.00 | 39,950.00 | 7,777 |
| 2022-12-28 | 3,950.00 | 4,160.00 | 3,950.00 | 4,110.00 | 41,100.00 | 8,599 |
| 2022-12-27 | 4,105.00 | 4,260.00 | 3,970.00 | 3,980.00 | 39,800.00 | 30,326 |
| 2022-12-26 | 5,240.00 | 5,240.00 | 4,055.00 | 4,100.00 | 41,000.00 | 78,763 |
| 2022-12-23 | 4,940.00 | 5,120.00 | 4,800.00 | 5,000.00 | 50,000.00 | 21,920 |
| 2022-12-22 | 4,790.00 | 5,090.00 | 4,735.00 | 4,970.00 | 49,700.00 | 27,133 |
| 2022-12-21 | 4,560.00 | 4,720.00 | 4,495.00 | 4,690.00 | 46,900.00 | 5,628 |
| 2022-12-20 | 4,605.00 | 4,690.00 | 4,520.00 | 4,560.00 | 45,600.00 | 5,252 |
| 2022-12-19 | 4,800.00 | 4,800.00 | 4,610.00 | 4,665.00 | 46,650.00 | 3,736 |
| 2022-12-16 | 4,745.00 | 4,850.00 | 4,640.00 | 4,745.00 | 47,450.00 | 4,794 |
| 2022-12-15 | 4,610.00 | 4,750.00 | 4,600.00 | 4,745.00 | 47,450.00 | 3,973 |
| 2022-12-14 | 4,665.00 | 4,720.00 | 4,640.00 | 4,655.00 | 46,550.00 | 3,421 |
| 2022-12-13 | 4,435.00 | 4,710.00 | 4,415.00 | 4,665.00 | 46,650.00 | 8,241 |
| 2022-12-12 | 4,470.00 | 4,520.00 | 4,395.00 | 4,465.00 | 44,650.00 | 4,075 |
| 2022-12-09 | 4,580.00 | 4,620.00 | 4,460.00 | 4,470.00 | 44,700.00 | 7,100 |
| 2022-12-08 | 4,640.00 | 4,670.00 | 4,460.00 | 4,550.00 | 45,500.00 | 10,341 |
| 2022-12-07 | 4,660.00 | 4,750.00 | 4,600.00 | 4,650.00 | 46,500.00 | 7,853 |
| 2022-12-06 | 4,780.00 | 4,895.00 | 4,610.00 | 4,765.00 | 47,650.00 | 8,624 |
| 2022-12-05 | 5,050.00 | 5,060.00 | 4,770.00 | 4,775.00 | 47,750.00 | 20,051 |
| 2022-12-02 | 5,000.00 | 5,080.00 | 4,985.00 | 5,040.00 | 50,400.00 | 10,193 |
| 2022-12-01 | 5,120.00 | 5,120.00 | 4,990.00 | 5,060.00 | 50,600.00 | 9,367 |
| 2022-11-30 | 5,290.00 | 5,290.00 | 4,940.00 | 5,040.00 | 50,400.00 | 22,587 |
| 2022-11-29 | 5,040.00 | 5,590.00 | 4,920.00 | 5,310.00 | 53,100.00 | 28,684 |
| 2022-11-28 | 5,190.00 | 5,190.00 | 4,995.00 | 5,050.00 | 50,500.00 | 9,816 |
| 2022-11-25 | 5,220.00 | 5,280.00 | 5,150.00 | 5,190.00 | 51,900.00 | 3,809 |
| 2022-11-24 | 5,160.00 | 5,270.00 | 5,150.00 | 5,230.00 | 52,300.00 | 2,570 |
| 2022-11-23 | 5,140.00 | 5,190.00 | 5,080.00 | 5,170.00 | 51,700.00 | 4,598 |
| 2022-11-22 | 5,140.00 | 5,200.00 | 5,040.00 | 5,130.00 | 51,300.00 | 7,033 |
| 2022-11-21 | 5,600.00 | 5,600.00 | 5,100.00 | 5,170.00 | 51,700.00 | 21,698 |
| 2022-11-18 | 5,420.00 | 5,680.00 | 5,320.00 | 5,610.00 | 56,100.00 | 24,404 |
| 2022-11-17 | 5,430.00 | 5,500.00 | 5,310.00 | 5,470.00 | 54,700.00 | 8,021 |
| 2022-11-16 | 5,440.00 | 5,520.00 | 5,310.00 | 5,430.00 | 54,300.00 | 9,189 |
| 2022-11-15 | 5,330.00 | 5,440.00 | 5,250.00 | 5,440.00 | 54,400.00 | 14,617 |
| 2022-11-14 | 5,120.00 | 5,480.00 | 4,855.00 | 5,360.00 | 53,600.00 | 37,477 |
| 2022-11-11 | 5,080.00 | 5,140.00 | 4,995.00 | 5,010.00 | 50,100.00 | 12,481 |
| 2022-11-10 | 4,725.00 | 5,050.00 | 4,715.00 | 4,955.00 | 49,550.00 | 13,708 |
| 2022-11-09 | 4,705.00 | 4,850.00 | 4,690.00 | 4,765.00 | 47,650.00 | 9,365 |
| 2022-11-08 | 4,700.00 | 4,775.00 | 4,660.00 | 4,700.00 | 47,000.00 | 5,711 |
| 2022-11-07 | 4,795.00 | 4,795.00 | 4,660.00 | 4,700.00 | 47,000.00 | 13,560 |
| 2022-11-04 | 4,310.00 | 4,855.00 | 4,310.00 | 4,800.00 | 48,000.00 | 73,181 |
| 2022-11-03 | 4,200.00 | 4,330.00 | 4,200.00 | 4,275.00 | 42,750.00 | 9,698 |
| 2022-11-02 | 4,300.00 | 4,300.00 | 4,235.00 | 4,270.00 | 42,700.00 | 3,777 |
| 2022-11-01 | 4,230.00 | 4,290.00 | 4,160.00 | 4,275.00 | 42,750.00 | 6,435 |
| 2022-10-31 | 4,180.00 | 4,240.00 | 4,100.00 | 4,210.00 | 42,100.00 | 2,414 |
| 2022-10-28 | 4,085.00 | 4,220.00 | 4,085.00 | 4,160.00 | 41,600.00 | 6,399 |
| 2022-10-27 | 4,060.00 | 4,140.00 | 4,020.00 | 4,085.00 | 40,850.00 | 1,766 |
| 2022-10-26 | 4,050.00 | 4,250.00 | 4,045.00 | 4,080.00 | 40,800.00 | 7,766 |
| 2022-10-25 | 4,035.00 | 4,080.00 | 4,000.00 | 4,015.00 | 40,150.00 | 2,011 |
| 2022-10-24 | 4,040.00 | 4,135.00 | 4,025.00 | 4,065.00 | 40,650.00 | 2,756 |
| 2022-10-21 | 4,040.00 | 4,080.00 | 3,980.00 | 3,990.00 | 39,900.00 | 2,763 |
| 2022-10-20 | 3,940.00 | 4,335.00 | 3,940.00 | 4,080.00 | 40,800.00 | 15,959 |
| 2022-10-19 | 4,010.00 | 4,020.00 | 3,900.00 | 3,980.00 | 39,800.00 | 5,495 |
| 2022-10-18 | 3,880.00 | 3,985.00 | 3,820.00 | 3,985.00 | 39,850.00 | 4,120 |
| 2022-10-17 | 3,760.00 | 3,860.00 | 3,665.00 | 3,820.00 | 38,200.00 | 3,696 |
| 2022-10-14 | 3,750.00 | 3,840.00 | 3,750.00 | 3,815.00 | 38,150.00 | 7,142 |
| 2022-10-13 | 3,915.00 | 3,915.00 | 3,635.00 | 3,705.00 | 37,050.00 | 14,306 |
| 2022-10-12 | 3,810.00 | 3,920.00 | 3,810.00 | 3,915.00 | 39,150.00 | 4,612 |
| 2022-10-11 | 4,000.00 | 4,095.00 | 3,850.00 | 3,915.00 | 39,150.00 | 9,551 |
| 2022-10-07 | 4,120.00 | 4,140.00 | 4,040.00 | 4,110.00 | 41,100.00 | 3,763 |
| 2022-10-06 | 4,070.00 | 4,220.00 | 4,070.00 | 4,155.00 | 41,550.00 | 3,558 |
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.