AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 4,370.00 | 4,370.00 | 4,040.00 | 4,105.00 | 41,050.00 | 4,818 |
| 2022-10-04 | 4,015.00 | 4,180.00 | 4,015.00 | 4,175.00 | 41,750.00 | 3,625 |
| 2022-09-30 | 3,960.00 | 4,040.00 | 3,885.00 | 4,000.00 | 40,000.00 | 7,225 |
| 2022-09-29 | 4,060.00 | 4,170.00 | 4,030.00 | 4,040.00 | 40,400.00 | 6,181 |
| 2022-09-28 | 4,300.00 | 4,300.00 | 3,960.00 | 4,020.00 | 40,200.00 | 12,839 |
| 2022-09-27 | 4,340.00 | 4,390.00 | 4,155.00 | 4,270.00 | 42,700.00 | 7,788 |
| 2022-09-26 | 4,720.00 | 4,720.00 | 4,300.00 | 4,340.00 | 43,400.00 | 13,739 |
| 2022-09-23 | 4,780.00 | 4,840.00 | 4,690.00 | 4,695.00 | 46,950.00 | 4,837 |
| 2022-09-22 | 4,890.00 | 4,890.00 | 4,745.00 | 4,835.00 | 48,350.00 | 4,399 |
| 2022-09-21 | 4,855.00 | 4,905.00 | 4,850.00 | 4,890.00 | 48,900.00 | 1,464 |
| 2022-09-20 | 4,865.00 | 4,920.00 | 4,850.00 | 4,885.00 | 48,850.00 | 2,826 |
| 2022-09-19 | 4,955.00 | 4,980.00 | 4,860.00 | 4,865.00 | 48,650.00 | 6,448 |
| 2022-09-16 | 5,030.00 | 5,030.00 | 4,935.00 | 4,955.00 | 49,550.00 | 7,942 |
| 2022-09-15 | 5,020.00 | 5,080.00 | 5,000.00 | 5,030.00 | 50,300.00 | 3,295 |
| 2022-09-14 | 5,010.00 | 5,040.00 | 4,970.00 | 5,010.00 | 50,100.00 | 4,276 |
| 2022-09-13 | 5,050.00 | 5,140.00 | 5,050.00 | 5,100.00 | 51,000.00 | 4,121 |
| 2022-09-08 | 5,040.00 | 5,120.00 | 5,020.00 | 5,020.00 | 50,200.00 | 6,151 |
| 2022-09-07 | 5,120.00 | 5,120.00 | 4,980.00 | 5,010.00 | 50,100.00 | 8,754 |
| 2022-09-06 | 5,100.00 | 5,150.00 | 5,060.00 | 5,120.00 | 51,200.00 | 4,216 |
| 2022-09-05 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 50,700.00 | 6,904 |
| 2022-09-02 | 5,180.00 | 5,260.00 | 5,160.00 | 5,180.00 | 51,800.00 | 3,439 |
| 2022-09-01 | 5,280.00 | 5,310.00 | 5,160.00 | 5,180.00 | 51,800.00 | 5,794 |
| 2022-08-31 | 5,380.00 | 5,390.00 | 5,190.00 | 5,310.00 | 53,100.00 | 8,507 |
| 2022-08-30 | 5,670.00 | 5,670.00 | 5,290.00 | 5,380.00 | 53,800.00 | 17,730 |
| 2022-08-29 | 5,560.00 | 5,690.00 | 5,360.00 | 5,600.00 | 56,000.00 | 13,408 |
| 2022-08-26 | 5,440.00 | 5,770.00 | 5,430.00 | 5,670.00 | 56,700.00 | 15,767 |
| 2022-08-25 | 5,230.00 | 5,480.00 | 5,230.00 | 5,420.00 | 54,200.00 | 8,690 |
| 2022-08-24 | 5,170.00 | 5,290.00 | 5,150.00 | 5,220.00 | 52,200.00 | 6,546 |
| 2022-08-23 | 5,170.00 | 5,220.00 | 5,100.00 | 5,170.00 | 51,700.00 | 4,781 |
| 2022-08-22 | 5,360.00 | 5,360.00 | 5,170.00 | 5,180.00 | 51,800.00 | 6,074 |
| 2022-08-19 | 5,380.00 | 5,480.00 | 5,300.00 | 5,340.00 | 53,400.00 | 5,423 |
| 2022-08-18 | 5,400.00 | 5,450.00 | 5,290.00 | 5,420.00 | 54,200.00 | 5,805 |
| 2022-08-17 | 5,560.00 | 5,560.00 | 5,420.00 | 5,430.00 | 54,300.00 | 6,344 |
| 2022-08-16 | 5,530.00 | 5,570.00 | 5,460.00 | 5,530.00 | 55,300.00 | 6,171 |
| 2022-08-12 | 5,300.00 | 5,950.00 | 5,290.00 | 5,510.00 | 55,100.00 | 44,652 |
| 2022-08-11 | 5,150.00 | 5,320.00 | 5,150.00 | 5,290.00 | 52,900.00 | 7,598 |
| 2022-08-10 | 5,350.00 | 5,350.00 | 5,140.00 | 5,160.00 | 51,600.00 | 12,623 |
| 2022-08-09 | 5,530.00 | 5,540.00 | 5,200.00 | 5,330.00 | 53,300.00 | 16,598 |
| 2022-08-08 | 5,620.00 | 5,630.00 | 5,510.00 | 5,530.00 | 55,300.00 | 4,468 |
| 2022-08-05 | 5,560.00 | 5,660.00 | 5,550.00 | 5,620.00 | 56,200.00 | 4,502 |
| 2022-08-04 | 5,760.00 | 5,800.00 | 5,550.00 | 5,600.00 | 56,000.00 | 9,657 |
| 2022-08-03 | 5,740.00 | 5,900.00 | 5,720.00 | 5,740.00 | 57,400.00 | 7,940 |
| 2022-08-02 | 5,760.00 | 5,950.00 | 5,670.00 | 5,740.00 | 57,400.00 | 7,581 |
| 2022-08-01 | 5,630.00 | 5,780.00 | 5,590.00 | 5,710.00 | 57,100.00 | 4,988 |
| 2022-07-29 | 5,560.00 | 5,630.00 | 5,510.00 | 5,630.00 | 56,300.00 | 5,280 |
| 2022-07-28 | 5,630.00 | 5,700.00 | 5,560.00 | 5,560.00 | 55,600.00 | 5,299 |
| 2022-07-27 | 5,700.00 | 5,710.00 | 5,560.00 | 5,600.00 | 56,000.00 | 5,421 |
| 2022-07-26 | 5,730.00 | 5,790.00 | 5,680.00 | 5,680.00 | 56,800.00 | 2,100 |
| 2022-07-25 | 5,700.00 | 5,760.00 | 5,650.00 | 5,750.00 | 57,500.00 | 5,009 |
| 2022-07-22 | 5,770.00 | 5,920.00 | 5,700.00 | 5,750.00 | 57,500.00 | 7,953 |
| 2022-07-21 | 5,770.00 | 5,880.00 | 5,730.00 | 5,770.00 | 57,700.00 | 5,956 |
| 2022-07-20 | 5,710.00 | 5,920.00 | 5,680.00 | 5,760.00 | 57,600.00 | 13,993 |
| 2022-07-19 | 5,660.00 | 5,680.00 | 5,560.00 | 5,630.00 | 56,300.00 | 7,881 |
| 2022-07-18 | 5,480.00 | 5,660.00 | 5,470.00 | 5,640.00 | 56,400.00 | 6,063 |
| 2022-07-15 | 5,720.00 | 5,720.00 | 5,480.00 | 5,490.00 | 54,900.00 | 13,032 |
| 2022-07-14 | 5,180.00 | 5,840.00 | 5,180.00 | 5,720.00 | 57,200.00 | 38,746 |
| 2022-07-13 | 4,960.00 | 5,270.00 | 4,900.00 | 5,220.00 | 52,200.00 | 7,880 |
| 2022-07-12 | 5,000.00 | 5,050.00 | 4,905.00 | 4,915.00 | 49,150.00 | 5,099 |
| 2022-07-11 | 5,090.00 | 5,150.00 | 5,050.00 | 5,050.00 | 50,500.00 | 2,700 |
| 2022-07-08 | 5,130.00 | 5,160.00 | 5,090.00 | 5,090.00 | 50,900.00 | 2,505 |
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.