AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 550.00 | 560.00 | 533.00 | 555.00 | 5,550.00 | 70,071 |
| 2025-04-03 | 565.00 | 570.00 | 548.00 | 552.00 | 5,520.00 | 43,255 |
| 2025-04-02 | 570.00 | 577.00 | 555.00 | 565.00 | 5,650.00 | 55,751 |
| 2025-04-01 | 572.00 | 580.00 | 554.00 | 560.00 | 5,600.00 | 100,150 |
| 2025-03-31 | 594.00 | 594.00 | 555.00 | 573.00 | 5,730.00 | 176,875 |
| 2025-03-28 | 620.00 | 626.00 | 591.00 | 600.00 | 6,000.00 | 111,931 |
| 2025-03-27 | 724.00 | 729.00 | 598.00 | 620.00 | 6,200.00 | 515,321 |
| 2025-03-26 | 749.00 | 749.00 | 724.00 | 730.00 | 7,300.00 | 26,795 |
| 2025-03-25 | 767.00 | 778.00 | 739.00 | 749.00 | 7,490.00 | 52,893 |
| 2025-03-24 | 740.00 | 788.00 | 740.00 | 768.00 | 7,680.00 | 104,822 |
| 2025-03-21 | 734.00 | 768.00 | 731.00 | 737.00 | 7,370.00 | 51,720 |
| 2025-03-20 | 721.00 | 737.00 | 715.00 | 730.00 | 7,300.00 | 28,246 |
| 2025-03-19 | 730.00 | 738.00 | 724.00 | 728.00 | 7,280.00 | 21,082 |
| 2025-03-18 | 749.00 | 749.00 | 726.00 | 730.00 | 7,300.00 | 25,005 |
| 2025-03-17 | 726.00 | 741.00 | 711.00 | 739.00 | 7,390.00 | 58,991 |
| 2025-03-14 | 763.00 | 769.00 | 712.00 | 730.00 | 7,300.00 | 116,107 |
| 2025-03-13 | 806.00 | 813.00 | 790.00 | 790.00 | 7,900.00 | 34,160 |
| 2025-03-12 | 807.00 | 819.00 | 799.00 | 813.00 | 8,130.00 | 29,459 |
| 2025-03-11 | 822.00 | 822.00 | 800.00 | 807.00 | 8,070.00 | 33,697 |
| 2025-03-10 | 800.00 | 840.00 | 799.00 | 823.00 | 8,230.00 | 35,274 |
| 2025-03-07 | 815.00 | 820.00 | 785.00 | 803.00 | 8,030.00 | 29,486 |
| 2025-03-06 | 820.00 | 828.00 | 799.00 | 815.00 | 8,150.00 | 54,772 |
| 2025-03-05 | 854.00 | 858.00 | 806.00 | 820.00 | 8,200.00 | 65,885 |
| 2025-03-04 | 835.00 | 869.00 | 824.00 | 836.00 | 8,360.00 | 63,285 |
| 2025-02-28 | 824.00 | 848.00 | 780.00 | 835.00 | 8,350.00 | 92,997 |
| 2025-02-27 | 870.00 | 877.00 | 813.00 | 830.00 | 8,300.00 | 91,162 |
| 2025-02-26 | 875.00 | 884.00 | 865.00 | 873.00 | 8,730.00 | 42,703 |
| 2025-02-25 | 875.00 | 887.00 | 862.00 | 871.00 | 8,710.00 | 88,367 |
| 2025-02-24 | 879.00 | 896.00 | 842.00 | 875.00 | 8,750.00 | 123,650 |
| 2025-02-21 | 785.00 | 883.00 | 785.00 | 879.00 | 8,790.00 | 407,077 |
| 2025-02-20 | 774.00 | 785.00 | 760.00 | 785.00 | 7,850.00 | 121,047 |
| 2025-02-19 | 756.00 | 770.00 | 748.00 | 769.00 | 7,690.00 | 61,564 |
| 2025-02-18 | 759.00 | 760.00 | 740.00 | 755.00 | 7,550.00 | 48,237 |
| 2025-02-17 | 756.00 | 756.00 | 704.00 | 750.00 | 7,500.00 | 47,113 |
| 2025-02-14 | 732.00 | 782.00 | 732.00 | 756.00 | 7,560.00 | 103,753 |
| 2025-02-13 | 731.00 | 734.00 | 722.00 | 730.00 | 7,300.00 | 30,194 |
| 2025-02-12 | 725.00 | 734.00 | 718.00 | 730.00 | 7,300.00 | 33,094 |
| 2025-02-11 | 709.00 | 744.00 | 667.00 | 725.00 | 7,250.00 | 85,562 |
| 2025-02-10 | 726.00 | 726.00 | 695.00 | 710.00 | 7,100.00 | 52,614 |
| 2025-02-07 | 686.00 | 730.00 | 686.00 | 726.00 | 7,260.00 | 62,182 |
| 2025-02-06 | 725.00 | 730.00 | 680.00 | 686.00 | 6,860.00 | 102,626 |
| 2025-02-05 | 748.00 | 750.00 | 693.00 | 716.00 | 7,160.00 | 85,542 |
| 2025-02-04 | 758.00 | 758.00 | 730.00 | 748.00 | 7,480.00 | 85,452 |
| 2025-02-03 | 758.00 | 775.00 | 731.00 | 755.00 | 7,550.00 | 79,284 |
| 2025-01-31 | 750.00 | 778.00 | 723.00 | 758.00 | 7,580.00 | 109,551 |
| 2025-01-24 | 766.00 | 769.00 | 690.00 | 761.00 | 7,610.00 | 186,824 |
| 2025-01-23 | 725.00 | 789.00 | 710.00 | 757.00 | 7,570.00 | 366,546 |
| 2025-01-22 | 657.00 | 711.00 | 657.00 | 711.00 | 7,110.00 | 210,699 |
| 2025-01-21 | 620.00 | 666.00 | 619.00 | 651.00 | 6,510.00 | 150,875 |
| 2025-01-20 | 602.00 | 622.00 | 595.00 | 618.00 | 6,180.00 | 73,818 |
| 2025-01-17 | 568.00 | 642.00 | 566.00 | 599.00 | 5,990.00 | 206,703 |
| 2025-01-16 | 541.00 | 569.00 | 541.00 | 568.00 | 5,680.00 | 33,463 |
| 2025-01-15 | 531.00 | 546.00 | 528.00 | 545.00 | 5,450.00 | 38,338 |
| 2025-01-14 | 529.00 | 535.00 | 520.00 | 531.00 | 5,310.00 | 43,775 |
| 2025-01-13 | 520.00 | 530.00 | 514.00 | 528.00 | 5,280.00 | 23,588 |
| 2025-01-10 | 520.00 | 520.00 | 510.00 | 516.00 | 5,160.00 | 13,690 |
| 2025-01-09 | 511.00 | 525.00 | 511.00 | 519.00 | 5,190.00 | 13,673 |
| 2025-01-08 | 526.00 | 527.00 | 521.00 | 523.00 | 5,230.00 | 6,747 |
| 2025-01-07 | 525.00 | 531.00 | 519.00 | 525.00 | 5,250.00 | 17,862 |
| 2025-01-06 | 515.00 | 529.00 | 515.00 | 522.00 | 5,220.00 | 9,486 |
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.