AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 5,020.00 | 5,140.00 | 5,000.00 | 5,090.00 | 50,900.00 | 3,283 |
| 2022-07-06 | 5,050.00 | 5,060.00 | 4,985.00 | 5,010.00 | 50,100.00 | 3,680 |
| 2022-07-05 | 5,080.00 | 5,130.00 | 5,030.00 | 5,090.00 | 50,900.00 | 3,545 |
| 2022-07-04 | 5,100.00 | 5,190.00 | 4,990.00 | 5,060.00 | 50,600.00 | 6,343 |
| 2022-07-01 | 5,090.00 | 5,140.00 | 5,010.00 | 5,080.00 | 50,800.00 | 5,856 |
| 2022-06-30 | 5,160.00 | 5,170.00 | 5,060.00 | 5,090.00 | 50,900.00 | 4,799 |
| 2022-06-29 | 5,200.00 | 5,210.00 | 5,010.00 | 5,200.00 | 52,000.00 | 8,253 |
| 2022-06-28 | 5,230.00 | 5,270.00 | 5,120.00 | 5,230.00 | 52,300.00 | 3,995 |
| 2022-06-27 | 5,120.00 | 5,250.00 | 5,050.00 | 5,210.00 | 52,100.00 | 5,395 |
| 2022-06-24 | 4,980.00 | 5,080.00 | 4,900.00 | 5,070.00 | 50,700.00 | 8,087 |
| 2022-06-23 | 5,110.00 | 5,140.00 | 4,905.00 | 4,905.00 | 49,050.00 | 14,638 |
| 2022-06-22 | 5,380.00 | 5,460.00 | 5,030.00 | 5,110.00 | 51,100.00 | 15,749 |
| 2022-06-21 | 5,330.00 | 5,430.00 | 5,290.00 | 5,370.00 | 53,700.00 | 6,205 |
| 2022-06-20 | 5,640.00 | 5,640.00 | 5,260.00 | 5,370.00 | 53,700.00 | 11,441 |
| 2022-06-17 | 5,250.00 | 5,610.00 | 5,250.00 | 5,610.00 | 56,100.00 | 12,624 |
| 2022-06-16 | 5,500.00 | 5,660.00 | 5,490.00 | 5,490.00 | 54,900.00 | 10,277 |
| 2022-06-15 | 5,690.00 | 5,690.00 | 5,400.00 | 5,420.00 | 54,200.00 | 11,174 |
| 2022-06-14 | 5,420.00 | 5,720.00 | 5,410.00 | 5,670.00 | 56,700.00 | 15,862 |
| 2022-06-13 | 6,050.00 | 6,050.00 | 5,670.00 | 5,690.00 | 56,900.00 | 23,726 |
| 2022-06-10 | 6,280.00 | 6,350.00 | 6,070.00 | 6,120.00 | 61,200.00 | 22,507 |
| 2022-06-09 | 6,400.00 | 6,460.00 | 6,300.00 | 6,370.00 | 63,700.00 | 8,635 |
| 2022-06-08 | 6,300.00 | 6,440.00 | 6,290.00 | 6,390.00 | 63,900.00 | 7,314 |
| 2022-06-07 | 6,250.00 | 6,410.00 | 6,250.00 | 6,310.00 | 63,100.00 | 10,276 |
| 2022-06-03 | 6,320.00 | 6,370.00 | 6,250.00 | 6,270.00 | 62,700.00 | 5,554 |
| 2022-06-02 | 6,310.00 | 6,330.00 | 6,230.00 | 6,280.00 | 62,800.00 | 5,530 |
| 2022-05-31 | 6,310.00 | 6,340.00 | 6,270.00 | 6,310.00 | 63,100.00 | 6,519 |
| 2022-05-30 | 6,220.00 | 6,340.00 | 6,200.00 | 6,310.00 | 63,100.00 | 8,156 |
| 2022-05-27 | 6,220.00 | 6,230.00 | 6,170.00 | 6,170.00 | 61,700.00 | 5,908 |
| 2022-05-26 | 6,160.00 | 6,240.00 | 6,160.00 | 6,170.00 | 61,700.00 | 5,254 |
| 2022-05-25 | 6,180.00 | 6,200.00 | 6,120.00 | 6,160.00 | 61,600.00 | 8,039 |
| 2022-05-24 | 6,280.00 | 6,330.00 | 6,170.00 | 6,180.00 | 61,800.00 | 10,975 |
| 2022-05-23 | 6,300.00 | 6,420.00 | 6,270.00 | 6,280.00 | 62,800.00 | 9,068 |
| 2022-05-20 | 6,360.00 | 6,380.00 | 6,260.00 | 6,300.00 | 63,000.00 | 8,080 |
| 2022-05-19 | 6,230.00 | 6,370.00 | 6,200.00 | 6,310.00 | 63,100.00 | 10,815 |
| 2022-05-18 | 6,500.00 | 6,530.00 | 6,380.00 | 6,400.00 | 64,000.00 | 8,157 |
| 2022-05-17 | 6,440.00 | 6,450.00 | 6,390.00 | 6,450.00 | 64,500.00 | 6,500 |
| 2022-05-16 | 6,520.00 | 6,570.00 | 6,390.00 | 6,420.00 | 64,200.00 | 10,073 |
| 2022-05-13 | 6,330.00 | 6,500.00 | 6,330.00 | 6,500.00 | 65,000.00 | 15,292 |
| 2022-05-12 | 6,380.00 | 6,490.00 | 6,220.00 | 6,290.00 | 62,900.00 | 18,443 |
| 2022-05-11 | 6,600.00 | 6,680.00 | 6,420.00 | 6,460.00 | 64,600.00 | 19,249 |
| 2022-05-10 | 6,540.00 | 6,670.00 | 6,390.00 | 6,560.00 | 65,600.00 | 18,190 |
| 2022-05-09 | 6,980.00 | 7,000.00 | 6,710.00 | 6,710.00 | 67,100.00 | 24,563 |
| 2022-05-06 | 6,910.00 | 7,100.00 | 6,850.00 | 7,040.00 | 70,400.00 | 16,396 |
| 2022-05-04 | 7,250.00 | 7,280.00 | 7,020.00 | 7,040.00 | 70,400.00 | 41,623 |
| 2022-05-03 | 7,000.00 | 7,280.00 | 6,920.00 | 7,250.00 | 72,500.00 | 78,682 |
| 2022-05-02 | 6,690.00 | 6,930.00 | 6,640.00 | 6,870.00 | 68,700.00 | 27,029 |
| 2022-04-29 | 6,700.00 | 6,730.00 | 6,630.00 | 6,650.00 | 66,500.00 | 11,709 |
| 2022-04-28 | 6,740.00 | 6,740.00 | 6,590.00 | 6,690.00 | 66,900.00 | 22,214 |
| 2022-04-27 | 6,600.00 | 6,770.00 | 6,500.00 | 6,740.00 | 67,400.00 | 16,808 |
| 2022-04-26 | 6,720.00 | 6,830.00 | 6,700.00 | 6,740.00 | 67,400.00 | 9,443 |
| 2022-04-25 | 6,800.00 | 6,850.00 | 6,660.00 | 6,720.00 | 67,200.00 | 22,503 |
| 2022-04-22 | 7,070.00 | 7,070.00 | 6,900.00 | 6,950.00 | 69,500.00 | 16,637 |
| 2022-04-21 | 6,970.00 | 7,110.00 | 6,930.00 | 7,070.00 | 70,700.00 | 33,235 |
| 2022-04-20 | 6,980.00 | 7,030.00 | 6,880.00 | 6,970.00 | 69,700.00 | 15,461 |
| 2022-04-19 | 6,970.00 | 6,970.00 | 6,820.00 | 6,930.00 | 69,300.00 | 17,009 |
| 2022-04-18 | 7,030.00 | 7,030.00 | 6,820.00 | 6,950.00 | 69,500.00 | 29,690 |
| 2022-04-15 | 6,570.00 | 6,930.00 | 6,550.00 | 6,880.00 | 68,800.00 | 43,362 |
| 2022-04-14 | 6,550.00 | 6,620.00 | 6,460.00 | 6,560.00 | 65,600.00 | 10,051 |
| 2022-04-13 | 6,590.00 | 6,600.00 | 6,470.00 | 6,550.00 | 65,500.00 | 13,405 |
| 2022-04-12 | 6,200.00 | 6,630.00 | 6,150.00 | 6,590.00 | 65,900.00 | 43,791 |
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.