AeroSpace Technology of Korea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 558.00 | 576.00 | 555.00 | 571.00 | 5,710.00 | 23,138 |
| 2024-10-04 | 572.00 | 572.00 | 556.00 | 564.00 | 5,640.00 | 12,098 |
| 2024-10-02 | 559.00 | 572.00 | 550.00 | 570.00 | 5,700.00 | 16,896 |
| 2024-09-30 | 568.00 | 568.00 | 556.00 | 556.00 | 5,560.00 | 12,950 |
| 2024-09-27 | 572.00 | 572.00 | 557.00 | 562.00 | 5,620.00 | 11,485 |
| 2024-09-26 | 552.00 | 568.00 | 552.00 | 561.00 | 5,610.00 | 11,279 |
| 2024-09-25 | 557.00 | 565.00 | 546.00 | 560.00 | 5,600.00 | 15,660 |
| 2024-09-24 | 545.00 | 558.00 | 541.00 | 556.00 | 5,560.00 | 6,489 |
| 2024-09-23 | 545.00 | 550.00 | 534.00 | 545.00 | 5,450.00 | 23,090 |
| 2024-09-20 | 563.00 | 563.00 | 544.00 | 550.00 | 5,500.00 | 40,018 |
| 2024-09-19 | 569.00 | 575.00 | 555.00 | 557.00 | 5,570.00 | 18,342 |
| 2024-09-13 | 570.00 | 571.00 | 559.00 | 568.00 | 5,680.00 | 9,065 |
| 2024-09-12 | 558.00 | 570.00 | 554.00 | 561.00 | 5,610.00 | 12,772 |
| 2024-09-11 | 568.00 | 568.00 | 551.00 | 554.00 | 5,540.00 | 5,741 |
| 2024-09-10 | 575.00 | 575.00 | 553.00 | 558.00 | 5,580.00 | 17,331 |
| 2024-09-09 | 560.00 | 562.00 | 542.00 | 562.00 | 5,620.00 | 16,321 |
| 2024-09-06 | 574.00 | 577.00 | 557.00 | 557.00 | 5,570.00 | 24,550 |
| 2024-09-05 | 574.00 | 583.00 | 565.00 | 574.00 | 5,740.00 | 27,195 |
| 2024-09-04 | 581.00 | 583.00 | 569.00 | 579.00 | 5,790.00 | 23,890 |
| 2024-09-03 | 598.00 | 598.00 | 588.00 | 590.00 | 5,900.00 | 14,013 |
| 2024-09-02 | 600.00 | 603.00 | 586.00 | 597.00 | 5,970.00 | 19,399 |
| 2024-08-30 | 598.00 | 604.00 | 588.00 | 600.00 | 6,000.00 | 16,559 |
| 2024-08-29 | 605.00 | 605.00 | 592.00 | 597.00 | 5,970.00 | 14,009 |
| 2024-08-28 | 605.00 | 615.00 | 596.00 | 599.00 | 5,990.00 | 35,215 |
| 2024-08-27 | 603.00 | 617.00 | 600.00 | 612.00 | 6,120.00 | 16,102 |
| 2024-08-26 | 612.00 | 618.00 | 608.00 | 608.00 | 6,080.00 | 23,763 |
| 2024-08-23 | 629.00 | 629.00 | 604.00 | 618.00 | 6,180.00 | 35,203 |
| 2024-08-22 | 633.00 | 645.00 | 612.00 | 629.00 | 6,290.00 | 51,503 |
| 2024-08-21 | 613.00 | 645.00 | 602.00 | 639.00 | 6,390.00 | 95,379 |
| 2024-08-20 | 608.00 | 612.00 | 589.00 | 610.00 | 6,100.00 | 43,031 |
| 2024-08-19 | 597.00 | 609.00 | 597.00 | 600.00 | 6,000.00 | 25,505 |
| 2024-08-16 | 611.00 | 616.00 | 600.00 | 604.00 | 6,040.00 | 34,654 |
| 2024-08-14 | 598.00 | 616.00 | 598.00 | 603.00 | 6,030.00 | 28,294 |
| 2024-08-13 | 603.00 | 610.00 | 594.00 | 602.00 | 6,020.00 | 17,629 |
| 2024-08-12 | 590.00 | 614.00 | 590.00 | 610.00 | 6,100.00 | 33,189 |
| 2024-08-09 | 586.00 | 606.00 | 585.00 | 593.00 | 5,930.00 | 35,950 |
| 2024-08-08 | 586.00 | 596.00 | 550.00 | 586.00 | 5,860.00 | 27,257 |
| 2024-08-07 | 592.00 | 611.00 | 584.00 | 586.00 | 5,860.00 | 36,852 |
| 2024-08-06 | 590.00 | 674.00 | 582.00 | 584.00 | 5,840.00 | 322,783 |
| 2024-08-05 | 630.00 | 630.00 | 550.00 | 590.00 | 5,900.00 | 105,895 |
| 2024-08-02 | 642.00 | 682.00 | 605.00 | 618.00 | 6,180.00 | 147,087 |
| 2024-08-01 | 631.00 | 656.00 | 623.00 | 643.00 | 6,430.00 | 42,654 |
| 2024-07-31 | 625.00 | 633.00 | 617.00 | 620.00 | 6,200.00 | 29,082 |
| 2024-07-30 | 627.00 | 636.00 | 618.00 | 625.00 | 6,250.00 | 29,472 |
| 2024-07-29 | 625.00 | 660.00 | 610.00 | 634.00 | 6,340.00 | 96,549 |
| 2024-07-26 | 629.00 | 636.00 | 620.00 | 625.00 | 6,250.00 | 29,079 |
| 2024-07-25 | 606.00 | 644.00 | 606.00 | 636.00 | 6,360.00 | 36,082 |
| 2024-07-24 | 654.00 | 662.00 | 633.00 | 635.00 | 6,350.00 | 44,030 |
| 2024-07-23 | 660.00 | 671.00 | 650.00 | 654.00 | 6,540.00 | 71,900 |
| 2024-07-22 | 640.00 | 652.00 | 631.00 | 642.00 | 6,420.00 | 53,604 |
| 2024-07-19 | 639.00 | 648.00 | 625.00 | 640.00 | 6,400.00 | 52,385 |
| 2024-07-18 | 673.00 | 673.00 | 630.00 | 639.00 | 6,390.00 | 161,215 |
| 2024-07-17 | 698.00 | 707.00 | 676.00 | 687.00 | 6,870.00 | 132,372 |
| 2024-07-16 | 690.00 | 699.00 | 676.00 | 686.00 | 6,860.00 | 70,618 |
| 2024-07-15 | 668.00 | 713.00 | 657.00 | 690.00 | 6,900.00 | 240,922 |
| 2024-07-12 | 677.00 | 693.00 | 659.00 | 675.00 | 6,750.00 | 96,197 |
| 2024-07-11 | 660.00 | 681.00 | 646.00 | 680.00 | 6,800.00 | 112,829 |
| 2024-07-10 | 678.00 | 680.00 | 650.00 | 668.00 | 6,680.00 | 136,519 |
| 2024-07-09 | 647.00 | 729.00 | 638.00 | 680.00 | 6,800.00 | 664,857 |
| 2024-07-08 | 582.00 | 683.00 | 582.00 | 643.00 | 6,430.00 | 447,965 |
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.