AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 509.00 | 529.00 | 508.00 | 520.00 | 5,200.00 | 22,425 |
| 2025-01-02 | 504.00 | 536.00 | 503.00 | 509.00 | 5,090.00 | 47,430 |
| 2024-12-30 | 506.00 | 516.00 | 500.00 | 504.00 | 5,040.00 | 10,738 |
| 2024-12-27 | 508.00 | 514.00 | 501.00 | 506.00 | 5,060.00 | 15,687 |
| 2024-12-26 | 515.00 | 517.00 | 505.00 | 510.00 | 5,100.00 | 9,437 |
| 2024-12-24 | 510.00 | 520.00 | 508.00 | 510.00 | 5,100.00 | 9,117 |
| 2024-12-23 | 501.00 | 514.00 | 498.00 | 508.00 | 5,080.00 | 14,412 |
| 2024-12-20 | 508.00 | 508.00 | 501.00 | 503.00 | 5,030.00 | 13,761 |
| 2024-12-19 | 515.00 | 518.00 | 505.00 | 508.00 | 5,080.00 | 23,362 |
| 2024-12-18 | 525.00 | 525.00 | 512.00 | 515.00 | 5,150.00 | 10,516 |
| 2024-12-17 | 520.00 | 525.00 | 512.00 | 515.00 | 5,150.00 | 10,471 |
| 2024-12-16 | 510.00 | 523.00 | 508.00 | 520.00 | 5,200.00 | 27,832 |
| 2024-12-13 | 504.00 | 514.00 | 498.00 | 510.00 | 5,100.00 | 14,155 |
| 2024-12-12 | 515.00 | 515.00 | 481.00 | 504.00 | 5,040.00 | 36,337 |
| 2024-12-11 | 500.00 | 520.00 | 499.00 | 510.00 | 5,100.00 | 33,546 |
| 2024-12-10 | 473.00 | 507.00 | 470.00 | 499.00 | 4,990.00 | 38,984 |
| 2024-12-09 | 485.00 | 495.00 | 467.00 | 473.00 | 4,730.00 | 53,612 |
| 2024-12-06 | 500.00 | 500.00 | 483.00 | 485.00 | 4,850.00 | 47,129 |
| 2024-12-05 | 490.00 | 501.00 | 490.00 | 496.00 | 4,960.00 | 8,845 |
| 2024-12-04 | 485.00 | 503.00 | 485.00 | 498.00 | 4,980.00 | 37,159 |
| 2024-12-03 | 501.00 | 505.00 | 497.00 | 501.00 | 5,010.00 | 9,360 |
| 2024-12-02 | 499.00 | 506.00 | 495.00 | 501.00 | 5,010.00 | 22,586 |
| 2024-11-29 | 510.00 | 510.00 | 493.00 | 498.00 | 4,980.00 | 37,672 |
| 2024-11-28 | 508.00 | 510.00 | 501.00 | 509.00 | 5,090.00 | 7,834 |
| 2024-11-27 | 511.00 | 513.00 | 500.00 | 508.00 | 5,080.00 | 17,506 |
| 2024-11-26 | 511.00 | 514.00 | 504.00 | 511.00 | 5,110.00 | 16,377 |
| 2024-11-25 | 495.00 | 518.00 | 495.00 | 511.00 | 5,110.00 | 16,332 |
| 2024-11-22 | 514.00 | 517.00 | 480.00 | 501.00 | 5,010.00 | 28,677 |
| 2024-11-21 | 511.00 | 515.00 | 506.00 | 511.00 | 5,110.00 | 12,067 |
| 2024-11-20 | 502.00 | 525.00 | 500.00 | 510.00 | 5,100.00 | 18,206 |
| 2024-11-19 | 507.00 | 513.00 | 499.00 | 503.00 | 5,030.00 | 30,592 |
| 2024-11-18 | 508.00 | 517.00 | 505.00 | 507.00 | 5,070.00 | 31,480 |
| 2024-11-15 | 510.00 | 527.00 | 489.00 | 510.00 | 5,100.00 | 47,513 |
| 2024-11-14 | 529.00 | 544.00 | 470.00 | 515.00 | 5,150.00 | 218,238 |
| 2024-11-13 | 546.00 | 567.00 | 525.00 | 548.00 | 5,480.00 | 133,994 |
| 2024-11-12 | 540.00 | 562.00 | 540.00 | 543.00 | 5,430.00 | 128,211 |
| 2024-11-11 | 539.00 | 559.00 | 537.00 | 540.00 | 5,400.00 | 59,522 |
| 2024-11-08 | 539.00 | 547.00 | 535.00 | 539.00 | 5,390.00 | 34,257 |
| 2024-11-07 | 526.00 | 547.00 | 526.00 | 539.00 | 5,390.00 | 42,395 |
| 2024-11-06 | 535.00 | 539.00 | 520.00 | 526.00 | 5,260.00 | 22,044 |
| 2024-11-05 | 530.00 | 536.00 | 529.00 | 535.00 | 5,350.00 | 6,924 |
| 2024-11-04 | 530.00 | 536.00 | 526.00 | 530.00 | 5,300.00 | 9,746 |
| 2024-11-01 | 532.00 | 536.00 | 524.00 | 526.00 | 5,260.00 | 22,017 |
| 2024-10-31 | 541.00 | 541.00 | 525.00 | 532.00 | 5,320.00 | 31,444 |
| 2024-10-30 | 536.00 | 545.00 | 536.00 | 540.00 | 5,400.00 | 11,799 |
| 2024-10-29 | 533.00 | 541.00 | 530.00 | 536.00 | 5,360.00 | 15,171 |
| 2024-10-28 | 530.00 | 543.00 | 528.00 | 539.00 | 5,390.00 | 18,942 |
| 2024-10-25 | 549.00 | 551.00 | 526.00 | 532.00 | 5,320.00 | 48,200 |
| 2024-10-24 | 557.00 | 560.00 | 545.00 | 549.00 | 5,490.00 | 22,387 |
| 2024-10-23 | 554.00 | 559.00 | 551.00 | 557.00 | 5,570.00 | 16,395 |
| 2024-10-22 | 557.00 | 560.00 | 550.00 | 554.00 | 5,540.00 | 27,204 |
| 2024-10-21 | 564.00 | 568.00 | 552.00 | 557.00 | 5,570.00 | 29,786 |
| 2024-10-18 | 564.00 | 568.00 | 560.00 | 564.00 | 5,640.00 | 17,211 |
| 2024-10-17 | 567.00 | 570.00 | 558.00 | 564.00 | 5,640.00 | 23,659 |
| 2024-10-16 | 576.00 | 579.00 | 565.00 | 567.00 | 5,670.00 | 26,939 |
| 2024-10-15 | 564.00 | 593.00 | 560.00 | 576.00 | 5,760.00 | 46,620 |
| 2024-10-14 | 588.00 | 588.00 | 560.00 | 569.00 | 5,690.00 | 87,125 |
| 2024-10-11 | 620.00 | 620.00 | 587.00 | 588.00 | 5,880.00 | 84,651 |
| 2024-10-10 | 612.00 | 623.00 | 591.00 | 613.00 | 6,130.00 | 106,957 |
| 2024-10-08 | 574.00 | 638.00 | 569.00 | 603.00 | 6,030.00 | 361,991 |
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.