AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 569.00 | 569.00 | 557.00 | 560.00 | 5,600.00 | 68,414 |
| 2025-07-03 | 560.00 | 574.00 | 560.00 | 569.00 | 5,690.00 | 34,611 |
| 2025-07-02 | 568.00 | 572.00 | 558.00 | 564.00 | 5,640.00 | 72,707 |
| 2025-07-01 | 573.00 | 576.00 | 565.00 | 568.00 | 5,680.00 | 45,784 |
| 2025-06-30 | 573.00 | 581.00 | 567.00 | 570.00 | 5,700.00 | 41,882 |
| 2025-06-27 | 574.00 | 581.00 | 568.00 | 574.00 | 5,740.00 | 51,399 |
| 2025-06-26 | 589.00 | 589.00 | 572.00 | 574.00 | 5,740.00 | 47,598 |
| 2025-06-25 | 594.00 | 594.00 | 575.00 | 582.00 | 5,820.00 | 65,758 |
| 2025-06-24 | 568.00 | 595.00 | 548.00 | 592.00 | 5,920.00 | 191,909 |
| 2025-06-23 | 578.00 | 578.00 | 560.00 | 567.00 | 5,670.00 | 55,527 |
| 2025-06-20 | 561.00 | 578.00 | 557.00 | 575.00 | 5,750.00 | 81,330 |
| 2025-06-19 | 560.00 | 569.00 | 560.00 | 564.00 | 5,640.00 | 39,057 |
| 2025-06-18 | 566.00 | 572.00 | 560.00 | 565.00 | 5,650.00 | 59,344 |
| 2025-06-17 | 584.00 | 584.00 | 564.00 | 566.00 | 5,660.00 | 53,086 |
| 2025-06-16 | 569.00 | 574.00 | 562.00 | 572.00 | 5,720.00 | 94,465 |
| 2025-06-13 | 583.00 | 596.00 | 567.00 | 570.00 | 5,700.00 | 184,981 |
| 2025-06-12 | 579.00 | 588.00 | 576.00 | 582.00 | 5,820.00 | 88,045 |
| 2025-06-11 | 580.00 | 581.00 | 566.00 | 579.00 | 5,790.00 | 103,972 |
| 2025-06-10 | 585.00 | 592.00 | 573.00 | 580.00 | 5,800.00 | 123,454 |
| 2025-06-09 | 580.00 | 594.00 | 578.00 | 585.00 | 5,850.00 | 68,549 |
| 2025-06-05 | 583.00 | 587.00 | 572.00 | 580.00 | 5,800.00 | 83,783 |
| 2025-06-04 | 585.00 | 595.00 | 575.00 | 583.00 | 5,830.00 | 87,948 |
| 2025-06-02 | 585.00 | 589.00 | 580.00 | 586.00 | 5,860.00 | 45,145 |
| 2025-05-30 | 587.00 | 600.00 | 581.00 | 589.00 | 5,890.00 | 81,905 |
| 2025-05-29 | 575.00 | 614.00 | 572.00 | 587.00 | 5,870.00 | 106,774 |
| 2025-05-28 | 568.00 | 586.00 | 568.00 | 575.00 | 5,750.00 | 59,579 |
| 2025-05-27 | 585.00 | 593.00 | 560.00 | 568.00 | 5,680.00 | 145,654 |
| 2025-05-26 | 619.00 | 627.00 | 583.00 | 585.00 | 5,850.00 | 186,316 |
| 2025-05-23 | 587.00 | 642.00 | 586.00 | 613.00 | 6,130.00 | 215,242 |
| 2025-05-22 | 582.00 | 598.00 | 576.00 | 590.00 | 5,900.00 | 62,612 |
| 2025-05-21 | 587.00 | 591.00 | 575.00 | 582.00 | 5,820.00 | 46,688 |
| 2025-05-20 | 585.00 | 595.00 | 578.00 | 582.00 | 5,820.00 | 70,579 |
| 2025-05-19 | 570.00 | 611.00 | 565.00 | 585.00 | 5,850.00 | 121,810 |
| 2025-05-16 | 589.00 | 595.00 | 566.00 | 573.00 | 5,730.00 | 109,604 |
| 2025-05-15 | 600.00 | 636.00 | 571.00 | 584.00 | 5,840.00 | 301,604 |
| 2025-05-14 | 574.00 | 590.00 | 565.00 | 585.00 | 5,850.00 | 90,202 |
| 2025-05-13 | 570.00 | 576.00 | 562.00 | 570.00 | 5,700.00 | 54,381 |
| 2025-05-12 | 568.00 | 568.00 | 553.00 | 567.00 | 5,670.00 | 58,737 |
| 2025-05-09 | 569.00 | 571.00 | 553.00 | 558.00 | 5,580.00 | 50,846 |
| 2025-05-08 | 564.00 | 568.00 | 558.00 | 568.00 | 5,680.00 | 42,674 |
| 2025-05-07 | 557.00 | 566.00 | 553.00 | 564.00 | 5,640.00 | 30,517 |
| 2025-05-02 | 568.00 | 569.00 | 552.00 | 557.00 | 5,570.00 | 25,359 |
| 2025-04-30 | 566.00 | 567.00 | 558.00 | 567.00 | 5,670.00 | 34,434 |
| 2025-04-29 | 560.00 | 565.00 | 550.00 | 563.00 | 5,630.00 | 38,539 |
| 2025-04-28 | 577.00 | 579.00 | 549.00 | 550.00 | 5,500.00 | 66,252 |
| 2025-04-25 | 553.00 | 586.00 | 553.00 | 577.00 | 5,770.00 | 119,247 |
| 2025-04-24 | 542.00 | 559.00 | 538.00 | 553.00 | 5,530.00 | 32,601 |
| 2025-04-23 | 549.00 | 549.00 | 537.00 | 542.00 | 5,420.00 | 43,213 |
| 2025-04-22 | 548.00 | 554.00 | 529.00 | 537.00 | 5,370.00 | 49,205 |
| 2025-04-21 | 557.00 | 566.00 | 545.00 | 548.00 | 5,480.00 | 31,287 |
| 2025-04-18 | 565.00 | 565.00 | 540.00 | 555.00 | 5,550.00 | 40,781 |
| 2025-04-17 | 538.00 | 565.00 | 527.00 | 562.00 | 5,620.00 | 47,885 |
| 2025-04-16 | 534.00 | 550.00 | 529.00 | 536.00 | 5,360.00 | 40,561 |
| 2025-04-15 | 528.00 | 537.00 | 518.00 | 537.00 | 5,370.00 | 46,542 |
| 2025-04-14 | 537.00 | 537.00 | 517.00 | 528.00 | 5,280.00 | 71,054 |
| 2025-04-11 | 536.00 | 536.00 | 493.00 | 531.00 | 5,310.00 | 876,022 |
| 2025-04-10 | 532.00 | 562.00 | 522.00 | 528.00 | 5,280.00 | 192,241 |
| 2025-04-09 | 600.00 | 600.00 | 519.00 | 522.00 | 5,220.00 | 175,791 |
| 2025-04-08 | 548.00 | 591.00 | 548.00 | 590.00 | 5,900.00 | 47,613 |
| 2025-04-07 | 555.00 | 558.00 | 531.00 | 545.00 | 5,450.00 | 43,347 |
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.