Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,150.00 | 9,530.00 | 9,040.00 | 9,100.00 | 9,100.00 | 127,052 |
| 2026-07-21 | 8,840.00 | 9,090.00 | 8,520.00 | 8,960.00 | 8,960.00 | 134,398 |
| 2026-07-20 | 9,590.00 | 9,590.00 | 8,950.00 | 9,000.00 | 9,000.00 | 131,876 |
| 2026-07-16 | 10,120.00 | 10,120.00 | 9,410.00 | 9,690.00 | 9,690.00 | 164,066 |
| 2026-07-15 | 10,030.00 | 10,450.00 | 9,910.00 | 10,130.00 | 10,130.00 | 138,074 |
| 2026-07-14 | 9,980.00 | 10,120.00 | 9,320.00 | 9,870.00 | 9,870.00 | 197,444 |
| 2026-07-13 | 10,900.00 | 11,840.00 | 10,050.00 | 10,120.00 | 10,120.00 | 143,340 |
| 2026-07-10 | 10,160.00 | 11,200.00 | 10,160.00 | 10,860.00 | 10,860.00 | 147,239 |
| 2026-07-09 | 9,670.00 | 10,390.00 | 9,550.00 | 10,160.00 | 10,160.00 | 263,023 |
| 2026-07-08 | 10,390.00 | 10,390.00 | 9,670.00 | 9,670.00 | 9,670.00 | 334,775 |
| 2026-07-07 | 11,190.00 | 11,340.00 | 10,270.00 | 10,610.00 | 10,610.00 | 294,082 |
| 2026-07-06 | 11,800.00 | 11,930.00 | 11,140.00 | 11,360.00 | 11,360.00 | 159,426 |
| 2026-07-03 | 11,550.00 | 12,060.00 | 10,730.00 | 11,730.00 | 11,730.00 | 206,699 |
| 2026-07-02 | 12,590.00 | 12,590.00 | 11,500.00 | 11,550.00 | 11,550.00 | 212,688 |
| 2026-07-01 | 12,200.00 | 12,980.00 | 11,950.00 | 12,740.00 | 12,740.00 | 275,805 |
| 2026-06-30 | 12,400.00 | 12,620.00 | 11,820.00 | 12,240.00 | 12,240.00 | 270,335 |
| 2026-06-29 | 11,200.00 | 12,360.00 | 11,100.00 | 12,150.00 | 12,150.00 | 256,034 |
| 2026-06-26 | 12,040.00 | 12,040.00 | 10,890.00 | 11,200.00 | 11,200.00 | 337,299 |
| 2026-06-25 | 11,980.00 | 12,350.00 | 11,710.00 | 12,000.00 | 12,000.00 | 336,969 |
| 2026-06-24 | 11,800.00 | 12,470.00 | 11,690.00 | 12,190.00 | 12,190.00 | 437,525 |
| 2026-06-23 | 13,480.00 | 13,730.00 | 12,050.00 | 12,050.00 | 12,050.00 | 802,553 |
| 2026-06-22 | 14,840.00 | 15,080.00 | 13,810.00 | 14,050.00 | 14,050.00 | 470,550 |
| 2026-06-19 | 15,870.00 | 16,080.00 | 14,590.00 | 14,840.00 | 14,840.00 | 678,672 |
| 2026-06-18 | 17,700.00 | 17,700.00 | 15,940.00 | 16,300.00 | 16,300.00 | 822,724 |
| 2026-06-17 | 18,450.00 | 19,520.00 | 17,520.00 | 17,700.00 | 17,700.00 | 793,705 |
| 2026-06-16 | 18,600.00 | 19,950.00 | 17,650.00 | 18,370.00 | 18,370.00 | 1,083,615 |
| 2026-06-15 | 20,200.00 | 20,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | 1,124,056 |
| 2026-06-12 | 22,000.00 | 24,200.00 | 20,300.00 | 20,700.00 | 20,700.00 | 1,470,027 |
| 2026-06-11 | 22,450.00 | 24,150.00 | 18,210.00 | 21,100.00 | 21,100.00 | 2,230,749 |
| 2026-06-10 | 23,000.00 | 23,200.00 | 21,200.00 | 22,500.00 | 22,500.00 | 667,817 |
| 2026-06-09 | 20,500.00 | 22,600.00 | 20,350.00 | 22,300.00 | 22,300.00 | 530,996 |
| 2026-06-08 | 19,630.00 | 21,550.00 | 19,610.00 | 20,300.00 | 20,300.00 | 542,686 |
| 2026-06-05 | 22,800.00 | 23,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | 523,157 |
| 2026-06-04 | 23,900.00 | 24,600.00 | 21,600.00 | 22,800.00 | 22,800.00 | 757,437 |
| 2026-06-02 | 23,500.00 | 24,550.00 | 21,500.00 | 23,700.00 | 23,700.00 | 1,235,322 |
| 2026-06-01 | 25,500.00 | 26,900.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1,187,061 |
| 2026-05-29 | 30,000.00 | 30,000.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1,441,418 |
| 2026-05-28 | 32,900.00 | 33,250.00 | 28,600.00 | 29,900.00 | 29,900.00 | 1,770,606 |
| 2026-05-27 | 34,250.00 | 39,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | 7,367,119 |
| 2026-05-26 | 28,900.00 | 37,050.00 | 28,900.00 | 34,250.00 | 34,250.00 | 5,624,301 |
| 2026-05-22 | 24,900.00 | 29,500.00 | 24,300.00 | 28,500.00 | 28,500.00 | 2,782,940 |
| 2026-05-21 | 25,150.00 | 26,400.00 | 24,050.00 | 25,550.00 | 25,550.00 | 2,043,010 |
| 2026-05-20 | 27,150.00 | 27,200.00 | 23,450.00 | 24,150.00 | 24,150.00 | 2,225,802 |
| 2026-05-19 | 26,350.00 | 32,950.00 | 26,100.00 | 28,450.00 | 28,450.00 | 12,388,010 |
| 2026-05-18 | 21,200.00 | 25,950.00 | 20,000.00 | 25,950.00 | 25,950.00 | 2,915,874 |
| 2026-05-15 | 21,600.00 | 22,050.00 | 19,500.00 | 19,990.00 | 19,990.00 | 400,982 |
| 2026-05-14 | 21,100.00 | 22,000.00 | 20,150.00 | 21,000.00 | 21,000.00 | 261,880 |
| 2026-05-13 | 21,050.00 | 22,100.00 | 20,750.00 | 21,450.00 | 21,450.00 | 304,718 |
| 2026-05-12 | 22,700.00 | 23,050.00 | 20,575.00 | 21,150.00 | 21,150.00 | 440,822 |
| 2026-05-11 | 22,450.00 | 23,350.00 | 21,850.00 | 22,450.00 | 22,450.00 | 574,306 |
| 2026-05-08 | 21,000.00 | 21,850.00 | 20,450.00 | 21,850.00 | 21,850.00 | 279,182 |
| 2026-05-07 | 21,450.00 | 21,950.00 | 20,900.00 | 20,900.00 | 20,900.00 | 240,762 |
| 2026-05-06 | 21,950.00 | 22,000.00 | 21,000.00 | 21,450.00 | 21,450.00 | 330,338 |
| 2026-05-04 | 22,000.00 | 22,700.00 | 21,700.00 | 21,950.00 | 21,950.00 | 331,720 |
| 2026-04-30 | 22,650.00 | 22,750.00 | 21,600.00 | 21,650.00 | 21,650.00 | 345,940 |
| 2026-04-29 | 23,200.00 | 23,400.00 | 22,225.00 | 22,650.00 | 22,650.00 | 262,152 |
| 2026-04-28 | 23,400.00 | 24,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | 449,746 |
| 2026-04-27 | 22,950.00 | 23,650.00 | 22,350.00 | 23,350.00 | 23,350.00 | 318,258 |
| 2026-04-24 | 23,050.00 | 23,350.00 | 22,350.00 | 22,950.00 | 22,950.00 | 337,966 |
| 2026-04-23 | 24,000.00 | 24,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | 389,968 |
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.