AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 593.00 | 594.00 | 582.00 | 587.00 | 5,870.00 | 56,586 |
| 2025-12-29 | 573.00 | 592.00 | 570.00 | 590.00 | 5,900.00 | 104,207 |
| 2025-12-26 | 591.00 | 593.00 | 573.00 | 573.00 | 5,730.00 | 143,227 |
| 2025-12-24 | 603.00 | 609.00 | 568.00 | 591.00 | 5,910.00 | 202,186 |
| 2025-12-23 | 584.00 | 642.00 | 584.00 | 603.00 | 6,030.00 | 240,740 |
| 2025-12-22 | 618.00 | 618.00 | 578.00 | 583.00 | 5,830.00 | 83,495 |
| 2025-12-19 | 583.00 | 597.00 | 581.00 | 582.00 | 5,820.00 | 68,951 |
| 2025-12-18 | 591.00 | 591.00 | 576.00 | 582.00 | 5,820.00 | 63,601 |
| 2025-12-17 | 596.00 | 599.00 | 585.00 | 591.00 | 5,910.00 | 41,047 |
| 2025-12-16 | 615.00 | 622.00 | 591.00 | 593.00 | 5,930.00 | 125,572 |
| 2025-12-15 | 612.00 | 621.00 | 602.00 | 615.00 | 6,150.00 | 86,123 |
| 2025-12-12 | 601.00 | 615.00 | 600.00 | 612.00 | 6,120.00 | 73,426 |
| 2025-12-11 | 603.00 | 614.00 | 601.00 | 606.00 | 6,060.00 | 45,593 |
| 2025-12-10 | 600.00 | 608.00 | 599.00 | 603.00 | 6,030.00 | 31,511 |
| 2025-12-09 | 599.00 | 611.00 | 590.00 | 600.00 | 6,000.00 | 53,237 |
| 2025-12-08 | 608.00 | 620.00 | 599.00 | 604.00 | 6,040.00 | 69,617 |
| 2025-12-05 | 597.00 | 602.00 | 576.00 | 601.00 | 6,010.00 | 117,458 |
| 2025-12-04 | 622.00 | 622.00 | 592.00 | 598.00 | 5,980.00 | 192,740 |
| 2025-12-03 | 593.00 | 629.00 | 592.00 | 626.00 | 6,260.00 | 361,486 |
| 2025-12-02 | 582.00 | 593.00 | 574.00 | 591.00 | 5,910.00 | 88,756 |
| 2025-12-01 | 576.00 | 589.00 | 574.00 | 581.00 | 5,810.00 | 79,373 |
| 2025-11-28 | 573.00 | 584.00 | 561.00 | 576.00 | 5,760.00 | 113,616 |
| 2025-11-27 | 582.00 | 593.00 | 571.00 | 572.00 | 5,720.00 | 92,637 |
| 2025-11-26 | 570.00 | 590.00 | 570.00 | 582.00 | 5,820.00 | 124,183 |
| 2025-11-25 | 580.00 | 590.00 | 567.00 | 570.00 | 5,700.00 | 111,289 |
| 2025-11-24 | 573.00 | 583.00 | 565.00 | 581.00 | 5,810.00 | 79,885 |
| 2025-11-21 | 576.00 | 589.00 | 568.00 | 573.00 | 5,730.00 | 120,964 |
| 2025-11-20 | 557.00 | 585.00 | 557.00 | 580.00 | 5,800.00 | 109,445 |
| 2025-11-19 | 573.00 | 578.00 | 554.00 | 557.00 | 5,570.00 | 134,345 |
| 2025-11-18 | 558.00 | 591.00 | 546.00 | 573.00 | 5,730.00 | 241,854 |
| 2025-11-17 | 555.00 | 559.00 | 541.00 | 558.00 | 5,580.00 | 141,862 |
| 2025-11-14 | 533.00 | 552.00 | 525.00 | 544.00 | 5,440.00 | 115,486 |
| 2025-11-13 | 527.00 | 543.00 | 527.00 | 539.00 | 5,390.00 | 92,066 |
| 2025-11-12 | 523.00 | 531.00 | 520.00 | 530.00 | 5,300.00 | 58,467 |
| 2025-11-11 | 527.00 | 534.00 | 519.00 | 523.00 | 5,230.00 | 49,363 |
| 2025-11-10 | 523.00 | 535.00 | 516.00 | 527.00 | 5,270.00 | 83,875 |
| 2025-11-07 | 523.00 | 529.00 | 518.00 | 520.00 | 5,200.00 | 82,330 |
| 2025-11-06 | 523.00 | 539.00 | 518.00 | 534.00 | 5,340.00 | 103,333 |
| 2025-11-05 | 520.00 | 532.00 | 506.00 | 523.00 | 5,230.00 | 137,577 |
| 2025-11-04 | 522.00 | 531.00 | 520.00 | 523.00 | 5,230.00 | 66,685 |
| 2025-11-03 | 540.00 | 541.00 | 520.00 | 523.00 | 5,230.00 | 110,006 |
| 2025-10-31 | 555.00 | 556.00 | 535.00 | 535.00 | 5,350.00 | 104,861 |
| 2025-10-30 | 562.00 | 564.00 | 536.00 | 548.00 | 5,480.00 | 149,875 |
| 2025-10-29 | 546.00 | 550.00 | 538.00 | 542.00 | 5,420.00 | 57,026 |
| 2025-10-28 | 553.00 | 553.00 | 538.00 | 546.00 | 5,460.00 | 65,644 |
| 2025-10-27 | 557.00 | 574.00 | 545.00 | 553.00 | 5,530.00 | 132,004 |
| 2025-10-24 | 531.00 | 562.00 | 531.00 | 557.00 | 5,570.00 | 156,487 |
| 2025-10-23 | 538.00 | 538.00 | 528.00 | 535.00 | 5,350.00 | 36,151 |
| 2025-10-22 | 523.00 | 538.00 | 519.00 | 533.00 | 5,330.00 | 55,937 |
| 2025-10-21 | 523.00 | 527.00 | 519.00 | 523.00 | 5,230.00 | 52,120 |
| 2025-10-20 | 518.00 | 527.00 | 518.00 | 523.00 | 5,230.00 | 45,796 |
| 2025-10-17 | 521.00 | 524.00 | 515.00 | 517.00 | 5,170.00 | 91,174 |
| 2025-10-16 | 529.00 | 529.00 | 519.00 | 521.00 | 5,210.00 | 42,742 |
| 2025-10-15 | 524.00 | 535.00 | 524.00 | 526.00 | 5,260.00 | 55,813 |
| 2025-10-14 | 519.00 | 525.00 | 517.00 | 522.00 | 5,220.00 | 81,351 |
| 2025-10-13 | 518.00 | 524.00 | 514.00 | 517.00 | 5,170.00 | 68,675 |
| 2025-10-10 | 531.00 | 531.00 | 520.00 | 524.00 | 5,240.00 | 111,909 |
| 2025-10-02 | 538.00 | 538.00 | 523.00 | 531.00 | 5,310.00 | 93,608 |
| 2025-10-01 | 537.00 | 542.00 | 530.00 | 533.00 | 5,330.00 | 77,079 |
| 2025-09-30 | 525.00 | 538.00 | 525.00 | 535.00 | 5,350.00 | 47,587 |
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.