AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6,060.00 | 6,070.00 | 5,820.00 | 5,850.00 | 58,500.00 | 8,310 |
| 2022-01-07 | 5,870.00 | 6,010.00 | 5,840.00 | 6,000.00 | 60,000.00 | 7,698 |
| 2022-01-06 | 5,860.00 | 5,970.00 | 5,760.00 | 5,870.00 | 58,700.00 | 13,496 |
| 2022-01-05 | 5,970.00 | 6,140.00 | 5,880.00 | 5,900.00 | 59,000.00 | 23,736 |
| 2022-01-04 | 5,780.00 | 5,940.00 | 5,780.00 | 5,880.00 | 58,800.00 | 8,515 |
| 2022-01-03 | 5,620.00 | 5,880.00 | 5,620.00 | 5,830.00 | 58,300.00 | 9,714 |
| 2021-12-30 | 5,680.00 | 5,710.00 | 5,580.00 | 5,690.00 | 56,900.00 | 7,903 |
| 2021-12-29 | 5,540.00 | 5,760.00 | 5,510.00 | 5,680.00 | 56,800.00 | 15,898 |
| 2021-12-28 | 5,560.00 | 5,610.00 | 5,400.00 | 5,510.00 | 55,100.00 | 11,050 |
| 2021-12-27 | 5,700.00 | 5,740.00 | 5,580.00 | 5,600.00 | 56,000.00 | 5,791 |
| 2021-12-24 | 5,690.00 | 5,730.00 | 5,620.00 | 5,690.00 | 56,900.00 | 4,282 |
| 2021-12-23 | 5,560.00 | 5,760.00 | 5,540.00 | 5,680.00 | 56,800.00 | 10,723 |
| 2021-12-22 | 5,530.00 | 5,620.00 | 5,470.00 | 5,520.00 | 55,200.00 | 7,419 |
| 2021-12-21 | 5,280.00 | 5,520.00 | 5,170.00 | 5,400.00 | 54,000.00 | 8,938 |
| 2021-12-20 | 5,480.00 | 5,480.00 | 5,280.00 | 5,280.00 | 52,800.00 | 7,609 |
| 2021-12-17 | 5,420.00 | 5,480.00 | 5,370.00 | 5,480.00 | 54,800.00 | 9,657 |
| 2021-12-16 | 5,580.00 | 5,580.00 | 5,450.00 | 5,490.00 | 54,900.00 | 10,995 |
| 2021-12-15 | 5,480.00 | 5,630.00 | 5,480.00 | 5,590.00 | 55,900.00 | 6,002 |
| 2021-12-14 | 5,700.00 | 5,730.00 | 5,600.00 | 5,610.00 | 56,100.00 | 6,878 |
| 2021-12-13 | 5,720.00 | 5,780.00 | 5,590.00 | 5,720.00 | 57,200.00 | 7,898 |
| 2021-12-10 | 5,820.00 | 5,820.00 | 5,680.00 | 5,780.00 | 57,800.00 | 4,766 |
| 2021-12-09 | 5,820.00 | 5,880.00 | 5,760.00 | 5,820.00 | 58,200.00 | 4,498 |
| 2021-12-08 | 5,960.00 | 5,960.00 | 5,750.00 | 5,770.00 | 57,700.00 | 9,425 |
| 2021-12-07 | 5,780.00 | 5,910.00 | 5,700.00 | 5,900.00 | 59,000.00 | 10,510 |
| 2021-12-06 | 5,680.00 | 5,690.00 | 5,500.00 | 5,670.00 | 56,700.00 | 7,379 |
| 2021-12-03 | 5,740.00 | 5,980.00 | 5,520.00 | 5,680.00 | 56,800.00 | 23,820 |
| 2021-12-02 | 5,240.00 | 5,380.00 | 5,170.00 | 5,370.00 | 53,700.00 | 12,378 |
| 2021-12-01 | 5,110.00 | 5,330.00 | 5,000.00 | 5,330.00 | 53,300.00 | 18,547 |
| 2021-11-30 | 5,530.00 | 5,640.00 | 5,100.00 | 5,110.00 | 51,100.00 | 37,217 |
| 2021-11-29 | 5,400.00 | 5,770.00 | 5,350.00 | 5,580.00 | 55,800.00 | 34,823 |
| 2021-11-26 | 6,170.00 | 6,220.00 | 5,850.00 | 5,900.00 | 59,000.00 | 30,992 |
| 2021-11-25 | 6,340.00 | 6,400.00 | 6,190.00 | 6,240.00 | 62,400.00 | 13,056 |
| 2021-11-24 | 6,380.00 | 6,440.00 | 6,300.00 | 6,360.00 | 63,600.00 | 9,727 |
| 2021-11-23 | 6,540.00 | 6,540.00 | 6,370.00 | 6,450.00 | 64,500.00 | 9,653 |
| 2021-11-22 | 6,650.00 | 6,650.00 | 6,510.00 | 6,520.00 | 65,200.00 | 11,088 |
| 2021-11-19 | 6,660.00 | 6,780.00 | 6,590.00 | 6,730.00 | 67,300.00 | 7,384 |
| 2021-11-18 | 6,650.00 | 6,660.00 | 6,500.00 | 6,660.00 | 66,600.00 | 7,199 |
| 2021-11-17 | 6,760.00 | 6,760.00 | 6,550.00 | 6,660.00 | 66,600.00 | 12,851 |
| 2021-11-16 | 6,700.00 | 6,920.00 | 6,640.00 | 6,850.00 | 68,500.00 | 28,301 |
| 2021-11-15 | 6,610.00 | 6,610.00 | 6,500.00 | 6,530.00 | 65,300.00 | 8,464 |
| 2021-11-12 | 6,320.00 | 6,550.00 | 6,260.00 | 6,420.00 | 64,200.00 | 9,376 |
| 2021-11-11 | 6,280.00 | 6,390.00 | 6,200.00 | 6,280.00 | 62,800.00 | 8,119 |
| 2021-11-10 | 6,520.00 | 6,540.00 | 6,240.00 | 6,290.00 | 62,900.00 | 11,843 |
| 2021-11-09 | 6,670.00 | 6,680.00 | 6,500.00 | 6,560.00 | 65,600.00 | 9,939 |
| 2021-11-08 | 6,360.00 | 6,650.00 | 6,190.00 | 6,650.00 | 66,500.00 | 22,989 |
| 2021-11-05 | 6,400.00 | 6,430.00 | 6,150.00 | 6,190.00 | 61,900.00 | 16,297 |
| 2021-11-04 | 6,500.00 | 6,560.00 | 6,200.00 | 6,390.00 | 63,900.00 | 28,947 |
| 2021-11-03 | 6,690.00 | 6,690.00 | 6,480.00 | 6,500.00 | 65,000.00 | 11,303 |
| 2021-11-02 | 6,580.00 | 6,770.00 | 6,580.00 | 6,660.00 | 66,600.00 | 12,503 |
| 2021-11-01 | 6,460.00 | 6,620.00 | 6,460.00 | 6,560.00 | 65,600.00 | 11,366 |
| 2021-10-29 | 6,700.00 | 6,720.00 | 6,520.00 | 6,520.00 | 65,200.00 | 9,892 |
| 2021-10-28 | 6,660.00 | 6,800.00 | 6,480.00 | 6,650.00 | 66,500.00 | 17,469 |
| 2021-10-27 | 6,810.00 | 6,810.00 | 6,600.00 | 6,650.00 | 66,500.00 | 17,302 |
| 2021-10-26 | 6,880.00 | 6,890.00 | 6,790.00 | 6,810.00 | 68,100.00 | 8,082 |
| 2021-10-25 | 6,770.00 | 6,890.00 | 6,630.00 | 6,830.00 | 68,300.00 | 9,678 |
| 2021-10-22 | 6,950.00 | 7,030.00 | 6,710.00 | 6,780.00 | 67,800.00 | 32,712 |
| 2021-10-21 | 7,120.00 | 7,140.00 | 6,950.00 | 6,970.00 | 69,700.00 | 17,328 |
| 2021-10-20 | 7,090.00 | 7,140.00 | 7,050.00 | 7,120.00 | 71,200.00 | 13,645 |
| 2021-10-19 | 7,140.00 | 7,160.00 | 7,080.00 | 7,130.00 | 71,300.00 | 8,983 |
| 2021-10-18 | 7,230.00 | 7,230.00 | 7,050.00 | 7,110.00 | 71,100.00 | 13,369 |
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.