AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 6,230.00 | 6,280.00 | 6,140.00 | 6,200.00 | 62,000.00 | 9,207 |
| 2022-04-08 | 6,300.00 | 6,320.00 | 6,180.00 | 6,230.00 | 62,300.00 | 7,841 |
| 2022-04-07 | 6,340.00 | 6,360.00 | 6,230.00 | 6,270.00 | 62,700.00 | 11,284 |
| 2022-04-06 | 6,380.00 | 6,430.00 | 6,320.00 | 6,370.00 | 63,700.00 | 7,936 |
| 2022-04-05 | 6,460.00 | 6,490.00 | 6,220.00 | 6,440.00 | 64,400.00 | 13,112 |
| 2022-04-04 | 6,520.00 | 6,560.00 | 6,450.00 | 6,490.00 | 64,900.00 | 11,718 |
| 2022-04-01 | 6,420.00 | 6,540.00 | 6,370.00 | 6,510.00 | 65,100.00 | 16,180 |
| 2022-03-31 | 6,430.00 | 6,430.00 | 6,360.00 | 6,420.00 | 64,200.00 | 12,850 |
| 2022-03-30 | 6,420.00 | 6,420.00 | 6,320.00 | 6,370.00 | 63,700.00 | 8,622 |
| 2022-03-29 | 6,420.00 | 6,460.00 | 6,310.00 | 6,350.00 | 63,500.00 | 10,396 |
| 2022-03-28 | 6,350.00 | 6,390.00 | 6,300.00 | 6,360.00 | 63,600.00 | 7,272 |
| 2022-03-25 | 6,350.00 | 6,400.00 | 6,250.00 | 6,350.00 | 63,500.00 | 14,500 |
| 2022-03-24 | 6,350.00 | 6,350.00 | 6,260.00 | 6,340.00 | 63,400.00 | 12,477 |
| 2022-03-23 | 6,340.00 | 6,450.00 | 6,340.00 | 6,370.00 | 63,700.00 | 9,566 |
| 2022-03-22 | 6,310.00 | 6,450.00 | 6,250.00 | 6,340.00 | 63,400.00 | 35,833 |
| 2022-03-21 | 6,440.00 | 6,660.00 | 6,410.00 | 6,590.00 | 65,900.00 | 20,532 |
| 2022-03-18 | 6,410.00 | 6,410.00 | 6,310.00 | 6,360.00 | 63,600.00 | 11,308 |
| 2022-03-17 | 6,470.00 | 6,520.00 | 6,340.00 | 6,360.00 | 63,600.00 | 14,813 |
| 2022-03-16 | 6,290.00 | 6,480.00 | 6,280.00 | 6,360.00 | 63,600.00 | 15,238 |
| 2022-03-15 | 6,260.00 | 6,290.00 | 6,170.00 | 6,200.00 | 62,000.00 | 8,101 |
| 2022-03-14 | 6,330.00 | 6,340.00 | 6,170.00 | 6,240.00 | 62,400.00 | 11,693 |
| 2022-03-11 | 6,300.00 | 6,400.00 | 6,230.00 | 6,330.00 | 63,300.00 | 10,528 |
| 2022-03-10 | 6,350.00 | 6,430.00 | 6,230.00 | 6,290.00 | 62,900.00 | 13,761 |
| 2022-03-08 | 6,360.00 | 6,370.00 | 6,180.00 | 6,190.00 | 61,900.00 | 16,136 |
| 2022-03-07 | 6,640.00 | 6,690.00 | 6,420.00 | 6,430.00 | 64,300.00 | 19,265 |
| 2022-03-04 | 6,760.00 | 6,820.00 | 6,640.00 | 6,700.00 | 67,000.00 | 14,393 |
| 2022-03-03 | 6,840.00 | 6,850.00 | 6,690.00 | 6,760.00 | 67,600.00 | 19,095 |
| 2022-03-02 | 6,890.00 | 6,900.00 | 6,600.00 | 6,810.00 | 68,100.00 | 18,013 |
| 2022-02-28 | 6,900.00 | 6,980.00 | 6,760.00 | 6,870.00 | 68,700.00 | 19,944 |
| 2022-02-25 | 6,700.00 | 6,930.00 | 6,610.00 | 6,880.00 | 68,800.00 | 60,648 |
| 2022-02-24 | 6,550.00 | 6,780.00 | 6,420.00 | 6,430.00 | 64,300.00 | 41,683 |
| 2022-02-23 | 6,580.00 | 6,650.00 | 6,500.00 | 6,570.00 | 65,700.00 | 11,914 |
| 2022-02-22 | 6,660.00 | 6,700.00 | 6,530.00 | 6,580.00 | 65,800.00 | 19,609 |
| 2022-02-21 | 6,700.00 | 6,850.00 | 6,590.00 | 6,740.00 | 67,400.00 | 18,472 |
| 2022-02-18 | 6,580.00 | 6,810.00 | 6,540.00 | 6,750.00 | 67,500.00 | 24,081 |
| 2022-02-17 | 6,630.00 | 6,850.00 | 6,480.00 | 6,610.00 | 66,100.00 | 41,187 |
| 2022-02-16 | 6,590.00 | 6,690.00 | 6,490.00 | 6,590.00 | 65,900.00 | 19,032 |
| 2022-02-15 | 6,720.00 | 6,730.00 | 6,300.00 | 6,430.00 | 64,300.00 | 33,536 |
| 2022-02-14 | 6,600.00 | 6,880.00 | 6,480.00 | 6,740.00 | 67,400.00 | 60,206 |
| 2022-02-11 | 6,160.00 | 6,750.00 | 6,150.00 | 6,580.00 | 65,800.00 | 48,506 |
| 2022-02-10 | 6,290.00 | 6,430.00 | 6,180.00 | 6,240.00 | 62,400.00 | 11,781 |
| 2022-02-09 | 6,250.00 | 6,270.00 | 6,000.00 | 6,190.00 | 61,900.00 | 17,926 |
| 2022-02-08 | 6,010.00 | 6,350.00 | 6,010.00 | 6,190.00 | 61,900.00 | 26,506 |
| 2022-02-07 | 6,070.00 | 6,070.00 | 5,930.00 | 6,020.00 | 60,200.00 | 4,655 |
| 2022-02-04 | 5,790.00 | 6,080.00 | 5,730.00 | 6,070.00 | 60,700.00 | 9,336 |
| 2022-02-03 | 5,990.00 | 6,080.00 | 5,750.00 | 5,790.00 | 57,900.00 | 13,745 |
| 2022-01-28 | 5,670.00 | 5,860.00 | 5,520.00 | 5,850.00 | 58,500.00 | 9,989 |
| 2022-01-27 | 5,920.00 | 5,930.00 | 5,600.00 | 5,670.00 | 56,700.00 | 17,308 |
| 2022-01-26 | 5,860.00 | 6,000.00 | 5,750.00 | 5,880.00 | 58,800.00 | 10,054 |
| 2022-01-25 | 6,190.00 | 6,220.00 | 5,760.00 | 5,900.00 | 59,000.00 | 25,475 |
| 2022-01-24 | 6,390.00 | 6,420.00 | 6,000.00 | 6,120.00 | 61,200.00 | 20,037 |
| 2022-01-21 | 6,270.00 | 6,590.00 | 6,270.00 | 6,360.00 | 63,600.00 | 43,344 |
| 2022-01-20 | 6,000.00 | 6,290.00 | 6,000.00 | 6,210.00 | 62,100.00 | 11,267 |
| 2022-01-19 | 5,860.00 | 6,100.00 | 5,800.00 | 6,100.00 | 61,000.00 | 10,932 |
| 2022-01-18 | 6,140.00 | 6,170.00 | 5,950.00 | 5,980.00 | 59,800.00 | 10,353 |
| 2022-01-17 | 6,300.00 | 6,340.00 | 6,080.00 | 6,140.00 | 61,400.00 | 13,561 |
| 2022-01-14 | 6,260.00 | 6,490.00 | 6,220.00 | 6,290.00 | 62,900.00 | 26,674 |
| 2022-01-13 | 6,000.00 | 6,250.00 | 5,980.00 | 6,250.00 | 62,500.00 | 22,885 |
| 2022-01-12 | 5,820.00 | 6,000.00 | 5,730.00 | 6,000.00 | 60,000.00 | 13,534 |
| 2022-01-11 | 5,810.00 | 5,850.00 | 5,640.00 | 5,700.00 | 57,000.00 | 11,850 |
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.