AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 528.00 | 538.00 | 511.00 | 511.00 | 5,110.00 | 68,206 |
| 2026-06-29 | 491.00 | 540.00 | 491.00 | 528.00 | 5,280.00 | 144,654 |
| 2026-06-26 | 516.00 | 524.00 | 494.00 | 494.00 | 4,940.00 | 180,764 |
| 2026-06-25 | 520.00 | 532.00 | 513.00 | 515.00 | 5,150.00 | 72,928 |
| 2026-06-24 | 511.00 | 536.00 | 509.00 | 522.00 | 5,220.00 | 102,890 |
| 2026-06-23 | 536.00 | 544.00 | 512.00 | 514.00 | 5,140.00 | 119,722 |
| 2026-06-22 | 546.00 | 553.00 | 532.00 | 536.00 | 5,360.00 | 62,669 |
| 2026-06-19 | 569.00 | 578.00 | 531.00 | 546.00 | 5,460.00 | 136,707 |
| 2026-06-18 | 591.00 | 597.00 | 569.00 | 569.00 | 5,690.00 | 56,597 |
| 2026-06-17 | 594.00 | 630.00 | 587.00 | 591.00 | 5,910.00 | 109,086 |
| 2026-06-16 | 592.00 | 630.00 | 575.00 | 588.00 | 5,880.00 | 143,362 |
| 2026-06-15 | 551.00 | 595.00 | 551.00 | 578.00 | 5,780.00 | 115,480 |
| 2026-06-12 | 528.00 | 580.00 | 528.00 | 547.00 | 5,470.00 | 84,068 |
| 2026-06-11 | 526.00 | 536.00 | 517.00 | 528.00 | 5,280.00 | 85,360 |
| 2026-06-10 | 540.00 | 550.00 | 521.00 | 531.00 | 5,310.00 | 92,052 |
| 2026-06-09 | 532.00 | 600.00 | 532.00 | 540.00 | 5,400.00 | 113,439 |
| 2026-06-08 | 548.00 | 561.00 | 510.00 | 528.00 | 5,280.00 | 143,257 |
| 2026-06-05 | 585.00 | 585.00 | 550.00 | 567.00 | 5,670.00 | 95,003 |
| 2026-06-04 | 576.00 | 587.00 | 555.00 | 573.00 | 5,730.00 | 111,204 |
| 2026-06-02 | 600.00 | 600.00 | 556.00 | 577.00 | 5,770.00 | 267,263 |
| 2026-06-01 | 683.00 | 684.00 | 596.00 | 600.00 | 6,000.00 | 388,093 |
| 2026-05-29 | 680.00 | 722.00 | 643.00 | 683.00 | 6,830.00 | 200,644 |
| 2026-05-28 | 700.00 | 700.00 | 661.00 | 680.00 | 6,800.00 | 132,126 |
| 2026-05-27 | 729.00 | 738.00 | 695.00 | 699.00 | 6,990.00 | 190,879 |
| 2026-05-26 | 734.00 | 753.00 | 710.00 | 729.00 | 7,290.00 | 294,030 |
| 2026-05-22 | 635.00 | 727.00 | 635.00 | 710.00 | 7,100.00 | 379,513 |
| 2026-05-21 | 645.00 | 663.00 | 626.00 | 633.00 | 6,330.00 | 210,465 |
| 2026-05-20 | 673.00 | 680.00 | 633.00 | 640.00 | 6,400.00 | 208,736 |
| 2026-05-19 | 669.00 | 680.00 | 648.00 | 673.00 | 6,730.00 | 180,237 |
| 2026-05-18 | 692.00 | 692.00 | 655.00 | 669.00 | 6,690.00 | 208,946 |
| 2026-05-15 | 719.00 | 719.00 | 670.00 | 685.00 | 6,850.00 | 314,511 |
| 2026-05-14 | 686.00 | 703.00 | 681.00 | 698.00 | 6,980.00 | 179,263 |
| 2026-05-13 | 726.00 | 737.00 | 675.00 | 685.00 | 6,850.00 | 263,071 |
| 2026-05-12 | 748.00 | 750.00 | 709.00 | 713.00 | 7,130.00 | 238,108 |
| 2026-05-11 | 750.00 | 788.00 | 744.00 | 748.00 | 7,480.00 | 202,034 |
| 2026-05-08 | 747.00 | 762.00 | 735.00 | 749.00 | 7,490.00 | 123,252 |
| 2026-05-07 | 746.00 | 751.00 | 727.00 | 739.00 | 7,390.00 | 177,631 |
| 2026-05-06 | 798.00 | 798.00 | 739.00 | 746.00 | 7,460.00 | 407,936 |
| 2026-05-04 | 786.00 | 831.00 | 786.00 | 796.00 | 7,960.00 | 348,923 |
| 2026-04-30 | 794.00 | 802.00 | 778.00 | 786.00 | 7,860.00 | 200,420 |
| 2026-04-29 | 781.00 | 800.00 | 775.00 | 794.00 | 7,940.00 | 129,904 |
| 2026-04-28 | 809.00 | 813.00 | 750.00 | 791.00 | 7,910.00 | 202,949 |
| 2026-04-27 | 796.00 | 810.00 | 783.00 | 807.00 | 8,070.00 | 157,951 |
| 2026-04-24 | 792.00 | 806.00 | 786.00 | 794.00 | 7,940.00 | 100,883 |
| 2026-04-23 | 801.00 | 807.00 | 783.00 | 788.00 | 7,880.00 | 195,681 |
| 2026-04-22 | 800.00 | 800.00 | 782.00 | 796.00 | 7,960.00 | 159,927 |
| 2026-04-21 | 816.00 | 836.00 | 796.00 | 800.00 | 8,000.00 | 206,689 |
| 2026-04-20 | 822.00 | 845.00 | 796.00 | 812.00 | 8,120.00 | 326,653 |
| 2026-04-17 | 835.00 | 835.00 | 801.00 | 821.00 | 8,210.00 | 143,316 |
| 2026-04-16 | 818.00 | 839.00 | 806.00 | 812.00 | 8,120.00 | 166,685 |
| 2026-04-15 | 814.00 | 850.00 | 797.00 | 805.00 | 8,050.00 | 240,724 |
| 2026-04-14 | 800.00 | 840.00 | 791.00 | 810.00 | 8,100.00 | 313,728 |
| 2026-04-13 | 790.00 | 790.00 | 750.00 | 781.00 | 7,810.00 | 177,802 |
| 2026-04-10 | 753.00 | 814.00 | 748.00 | 791.00 | 7,910.00 | 268,368 |
| 2026-04-09 | 770.00 | 770.00 | 735.00 | 752.00 | 7,520.00 | 105,844 |
| 2026-04-08 | 715.00 | 767.00 | 715.00 | 760.00 | 7,600.00 | 186,493 |
| 2026-04-07 | 711.00 | 724.00 | 700.00 | 706.00 | 7,060.00 | 59,861 |
| 2026-04-06 | 724.00 | 726.00 | 703.00 | 710.00 | 7,100.00 | 88,165 |
| 2026-04-03 | 719.00 | 736.00 | 711.00 | 720.00 | 7,200.00 | 84,820 |
| 2026-04-02 | 724.00 | 739.00 | 700.00 | 710.00 | 7,100.00 | 115,220 |
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.