AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 712.00 | 734.00 | 712.00 | 724.00 | 7,240.00 | 68,867 |
| 2026-03-31 | 730.00 | 730.00 | 702.00 | 702.00 | 7,020.00 | 92,739 |
| 2026-03-30 | 717.00 | 733.00 | 690.00 | 730.00 | 7,300.00 | 127,090 |
| 2026-03-27 | 729.00 | 739.00 | 716.00 | 726.00 | 7,260.00 | 114,284 |
| 2026-03-26 | 764.00 | 773.00 | 741.00 | 744.00 | 7,440.00 | 95,599 |
| 2026-03-25 | 734.00 | 764.00 | 734.00 | 754.00 | 7,540.00 | 129,078 |
| 2026-03-24 | 734.00 | 743.00 | 717.00 | 734.00 | 7,340.00 | 104,200 |
| 2026-03-23 | 759.00 | 759.00 | 708.00 | 723.00 | 7,230.00 | 183,753 |
| 2026-03-20 | 741.00 | 763.00 | 731.00 | 760.00 | 7,600.00 | 116,882 |
| 2026-03-19 | 745.00 | 763.00 | 729.00 | 744.00 | 7,440.00 | 107,843 |
| 2026-03-18 | 761.00 | 765.00 | 710.00 | 754.00 | 7,540.00 | 365,421 |
| 2026-03-17 | 797.00 | 799.00 | 758.00 | 760.00 | 7,600.00 | 233,221 |
| 2026-03-16 | 797.00 | 808.00 | 776.00 | 790.00 | 7,900.00 | 125,169 |
| 2026-03-13 | 747.00 | 816.00 | 747.00 | 796.00 | 7,960.00 | 175,093 |
| 2026-03-12 | 807.00 | 807.00 | 755.00 | 794.00 | 7,940.00 | 154,414 |
| 2026-03-11 | 785.00 | 822.00 | 775.00 | 807.00 | 8,070.00 | 316,786 |
| 2026-03-10 | 756.00 | 804.00 | 756.00 | 764.00 | 7,640.00 | 179,558 |
| 2026-03-09 | 780.00 | 798.00 | 724.00 | 733.00 | 7,330.00 | 274,133 |
| 2026-03-06 | 794.00 | 830.00 | 772.00 | 806.00 | 8,060.00 | 242,419 |
| 2026-03-05 | 810.00 | 864.00 | 791.00 | 797.00 | 7,970.00 | 344,213 |
| 2026-03-04 | 832.00 | 832.00 | 739.00 | 770.00 | 7,700.00 | 744,533 |
| 2026-03-03 | 926.00 | 935.00 | 819.00 | 847.00 | 8,470.00 | 454,712 |
| 2026-02-27 | 900.00 | 970.00 | 900.00 | 931.00 | 9,310.00 | 412,605 |
| 2026-02-26 | 927.00 | 927.00 | 890.00 | 897.00 | 8,970.00 | 386,584 |
| 2026-02-25 | 935.00 | 984.00 | 901.00 | 927.00 | 9,270.00 | 424,935 |
| 2026-02-24 | 941.00 | 997.00 | 891.00 | 931.00 | 9,310.00 | 607,141 |
| 2026-02-23 | 853.00 | 1,039.00 | 853.00 | 941.00 | 9,410.00 | 2,465,062 |
| 2026-02-20 | 773.00 | 844.00 | 750.00 | 820.00 | 8,200.00 | 870,323 |
| 2026-02-19 | 685.00 | 783.00 | 685.00 | 750.00 | 7,500.00 | 701,936 |
| 2026-02-13 | 713.00 | 715.00 | 661.00 | 681.00 | 6,810.00 | 330,286 |
| 2026-02-12 | 680.00 | 726.00 | 660.00 | 712.00 | 7,120.00 | 380,484 |
| 2026-02-11 | 725.00 | 769.00 | 660.00 | 675.00 | 6,750.00 | 738,202 |
| 2026-02-10 | 691.00 | 788.00 | 676.00 | 725.00 | 7,250.00 | 1,018,308 |
| 2026-02-09 | 655.00 | 717.00 | 639.00 | 689.00 | 6,890.00 | 570,608 |
| 2026-02-06 | 633.00 | 643.00 | 607.00 | 636.00 | 6,360.00 | 171,262 |
| 2026-02-05 | 660.00 | 660.00 | 628.00 | 634.00 | 6,340.00 | 239,102 |
| 2026-02-04 | 615.00 | 685.00 | 609.00 | 659.00 | 6,590.00 | 669,036 |
| 2026-02-03 | 597.00 | 618.00 | 587.00 | 615.00 | 6,150.00 | 163,346 |
| 2026-02-02 | 610.00 | 610.00 | 584.00 | 588.00 | 5,880.00 | 236,476 |
| 2026-01-30 | 620.00 | 630.00 | 606.00 | 611.00 | 6,110.00 | 185,097 |
| 2026-01-29 | 618.00 | 624.00 | 606.00 | 620.00 | 6,200.00 | 179,180 |
| 2026-01-28 | 619.00 | 626.00 | 615.00 | 618.00 | 6,180.00 | 95,158 |
| 2026-01-27 | 622.00 | 623.00 | 607.00 | 619.00 | 6,190.00 | 115,897 |
| 2026-01-26 | 625.00 | 644.00 | 613.00 | 622.00 | 6,220.00 | 164,329 |
| 2026-01-23 | 609.00 | 633.00 | 607.00 | 624.00 | 6,240.00 | 172,185 |
| 2026-01-22 | 620.00 | 628.00 | 598.00 | 609.00 | 6,090.00 | 162,808 |
| 2026-01-21 | 634.00 | 634.00 | 600.00 | 620.00 | 6,200.00 | 269,480 |
| 2026-01-20 | 598.00 | 647.00 | 597.00 | 634.00 | 6,340.00 | 477,994 |
| 2026-01-19 | 587.00 | 601.00 | 587.00 | 597.00 | 5,970.00 | 138,069 |
| 2026-01-16 | 596.00 | 599.00 | 583.00 | 587.00 | 5,870.00 | 113,644 |
| 2026-01-15 | 595.00 | 602.00 | 588.00 | 596.00 | 5,960.00 | 92,774 |
| 2026-01-14 | 596.00 | 609.00 | 592.00 | 594.00 | 5,940.00 | 188,999 |
| 2026-01-13 | 603.00 | 603.00 | 590.00 | 595.00 | 5,950.00 | 180,762 |
| 2026-01-12 | 600.00 | 613.00 | 592.00 | 593.00 | 5,930.00 | 329,119 |
| 2026-01-09 | 584.00 | 605.00 | 584.00 | 597.00 | 5,970.00 | 230,111 |
| 2026-01-08 | 576.00 | 590.00 | 576.00 | 583.00 | 5,830.00 | 102,117 |
| 2026-01-07 | 595.00 | 601.00 | 581.00 | 590.00 | 5,900.00 | 131,791 |
| 2026-01-06 | 588.00 | 601.00 | 582.00 | 595.00 | 5,950.00 | 98,211 |
| 2026-01-05 | 597.00 | 605.00 | 588.00 | 588.00 | 5,880.00 | 97,832 |
| 2026-01-02 | 587.00 | 602.00 | 585.00 | 593.00 | 5,930.00 | 58,736 |
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.