AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 523.00 | 531.00 | 522.00 | 529.00 | 5,290.00 | 28,433 |
| 2025-09-26 | 532.00 | 533.00 | 521.00 | 523.00 | 5,230.00 | 105,274 |
| 2025-09-25 | 535.00 | 539.00 | 531.00 | 534.00 | 5,340.00 | 53,879 |
| 2025-09-24 | 541.00 | 541.00 | 532.00 | 535.00 | 5,350.00 | 57,647 |
| 2025-09-23 | 539.00 | 543.00 | 531.00 | 541.00 | 5,410.00 | 54,906 |
| 2025-09-22 | 540.00 | 544.00 | 532.00 | 536.00 | 5,360.00 | 89,194 |
| 2025-09-19 | 554.00 | 554.00 | 537.00 | 540.00 | 5,400.00 | 69,770 |
| 2025-09-18 | 544.00 | 554.00 | 538.00 | 549.00 | 5,490.00 | 108,632 |
| 2025-09-17 | 540.00 | 543.00 | 533.00 | 541.00 | 5,410.00 | 53,486 |
| 2025-09-16 | 540.00 | 543.00 | 531.00 | 540.00 | 5,400.00 | 60,176 |
| 2025-09-15 | 548.00 | 550.00 | 538.00 | 539.00 | 5,390.00 | 73,449 |
| 2025-09-12 | 545.00 | 553.00 | 542.00 | 548.00 | 5,480.00 | 64,406 |
| 2025-09-11 | 552.00 | 557.00 | 545.00 | 545.00 | 5,450.00 | 103,230 |
| 2025-09-10 | 547.00 | 555.00 | 543.00 | 552.00 | 5,520.00 | 60,635 |
| 2025-09-09 | 551.00 | 565.00 | 546.00 | 547.00 | 5,470.00 | 130,370 |
| 2025-09-08 | 545.00 | 557.00 | 540.00 | 550.00 | 5,500.00 | 109,443 |
| 2025-09-05 | 540.00 | 553.00 | 539.00 | 542.00 | 5,420.00 | 79,488 |
| 2025-09-04 | 542.00 | 546.00 | 536.00 | 540.00 | 5,400.00 | 68,934 |
| 2025-09-03 | 537.00 | 543.00 | 532.00 | 536.00 | 5,360.00 | 58,220 |
| 2025-09-02 | 532.00 | 540.00 | 526.00 | 537.00 | 5,370.00 | 54,054 |
| 2025-09-01 | 541.00 | 549.00 | 527.00 | 532.00 | 5,320.00 | 134,476 |
| 2025-08-29 | 550.00 | 550.00 | 536.00 | 541.00 | 5,410.00 | 133,756 |
| 2025-08-28 | 540.00 | 564.00 | 531.00 | 547.00 | 5,470.00 | 165,729 |
| 2025-08-27 | 521.00 | 559.00 | 515.00 | 540.00 | 5,400.00 | 575,031 |
| 2025-08-26 | 523.00 | 535.00 | 516.00 | 520.00 | 5,200.00 | 305,307 |
| 2025-08-25 | 586.00 | 586.00 | 504.00 | 518.00 | 5,180.00 | 1,653,010 |
| 2025-08-22 | 582.00 | 590.00 | 579.00 | 586.00 | 5,860.00 | 58,707 |
| 2025-08-21 | 581.00 | 589.00 | 578.00 | 581.00 | 5,810.00 | 53,486 |
| 2025-08-20 | 592.00 | 596.00 | 577.00 | 581.00 | 5,810.00 | 118,707 |
| 2025-08-19 | 598.00 | 607.00 | 580.00 | 592.00 | 5,920.00 | 127,464 |
| 2025-08-18 | 640.00 | 640.00 | 595.00 | 597.00 | 5,970.00 | 459,811 |
| 2025-08-14 | 626.00 | 651.00 | 612.00 | 644.00 | 6,440.00 | 134,282 |
| 2025-08-13 | 629.00 | 634.00 | 612.00 | 626.00 | 6,260.00 | 95,405 |
| 2025-08-12 | 639.00 | 649.00 | 626.00 | 627.00 | 6,270.00 | 101,336 |
| 2025-08-11 | 631.00 | 642.00 | 629.00 | 639.00 | 6,390.00 | 76,837 |
| 2025-08-08 | 646.00 | 655.00 | 633.00 | 637.00 | 6,370.00 | 108,398 |
| 2025-08-07 | 656.00 | 664.00 | 637.00 | 649.00 | 6,490.00 | 193,369 |
| 2025-08-06 | 630.00 | 646.00 | 628.00 | 646.00 | 6,460.00 | 82,993 |
| 2025-08-05 | 639.00 | 658.00 | 632.00 | 638.00 | 6,380.00 | 151,520 |
| 2025-08-04 | 649.00 | 649.00 | 623.00 | 633.00 | 6,330.00 | 212,973 |
| 2025-08-01 | 677.00 | 678.00 | 639.00 | 653.00 | 6,530.00 | 380,328 |
| 2025-07-31 | 636.00 | 688.00 | 620.00 | 686.00 | 6,860.00 | 437,625 |
| 2025-07-30 | 632.00 | 647.00 | 614.00 | 636.00 | 6,360.00 | 302,463 |
| 2025-07-29 | 627.00 | 646.00 | 611.00 | 634.00 | 6,340.00 | 223,255 |
| 2025-07-28 | 670.00 | 677.00 | 615.00 | 630.00 | 6,300.00 | 707,380 |
| 2025-07-25 | 595.00 | 695.00 | 589.00 | 665.00 | 6,650.00 | 2,109,750 |
| 2025-07-24 | 590.00 | 639.00 | 587.00 | 593.00 | 5,930.00 | 310,893 |
| 2025-07-23 | 588.00 | 592.00 | 580.00 | 590.00 | 5,900.00 | 55,776 |
| 2025-07-22 | 591.00 | 604.00 | 584.00 | 585.00 | 5,850.00 | 110,770 |
| 2025-07-21 | 600.00 | 600.00 | 583.00 | 586.00 | 5,860.00 | 105,914 |
| 2025-07-18 | 585.00 | 602.00 | 573.00 | 586.00 | 5,860.00 | 110,650 |
| 2025-07-17 | 590.00 | 603.00 | 584.00 | 585.00 | 5,850.00 | 158,305 |
| 2025-07-16 | 582.00 | 598.00 | 569.00 | 595.00 | 5,950.00 | 74,625 |
| 2025-07-15 | 590.00 | 596.00 | 575.00 | 582.00 | 5,820.00 | 129,722 |
| 2025-07-14 | 575.00 | 592.00 | 572.00 | 585.00 | 5,850.00 | 72,254 |
| 2025-07-11 | 567.00 | 595.00 | 567.00 | 584.00 | 5,840.00 | 180,053 |
| 2025-07-10 | 572.00 | 577.00 | 563.00 | 569.00 | 5,690.00 | 37,111 |
| 2025-07-09 | 561.00 | 570.00 | 559.00 | 567.00 | 5,670.00 | 35,214 |
| 2025-07-08 | 555.00 | 562.00 | 551.00 | 560.00 | 5,600.00 | 23,819 |
| 2025-07-07 | 560.00 | 562.00 | 551.00 | 555.00 | 5,550.00 | 69,944 |
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.