Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 23,850.00 | 24,350.00 | 23,200.00 | 23,750.00 | 23,750.00 | 439,749 |
| 2026-04-21 | 23,900.00 | 24,050.00 | 23,100.00 | 23,800.00 | 23,800.00 | 338,498 |
| 2026-04-20 | 24,250.00 | 24,550.00 | 23,300.00 | 23,750.00 | 23,750.00 | 416,535 |
| 2026-04-17 | 23,350.00 | 24,800.00 | 23,150.00 | 24,000.00 | 24,000.00 | 1,046,274 |
| 2026-04-16 | 23,700.00 | 23,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | 389,293 |
| 2026-04-15 | 24,600.00 | 24,600.00 | 22,500.00 | 23,400.00 | 23,400.00 | 635,215 |
| 2026-04-14 | 22,000.00 | 24,700.00 | 21,850.00 | 23,900.00 | 23,900.00 | 1,741,716 |
| 2026-04-13 | 19,800.00 | 21,850.00 | 19,460.00 | 21,500.00 | 21,500.00 | 591,226 |
| 2026-04-10 | 19,930.00 | 20,500.00 | 19,400.00 | 19,800.00 | 19,800.00 | 296,884 |
| 2026-04-09 | 20,100.00 | 20,100.00 | 19,200.00 | 19,510.00 | 19,510.00 | 302,617 |
| 2026-04-08 | 19,030.00 | 20,450.00 | 19,030.00 | 20,400.00 | 20,400.00 | 417,956 |
| 2026-04-07 | 18,900.00 | 19,190.00 | 18,090.00 | 18,200.00 | 18,200.00 | 223,916 |
| 2026-04-06 | 19,540.00 | 19,740.00 | 18,560.00 | 18,650.00 | 18,650.00 | 349,034 |
| 2026-04-03 | 19,500.00 | 20,500.00 | 19,260.00 | 19,540.00 | 19,540.00 | 630,177 |
| 2026-04-02 | 22,550.00 | 22,650.00 | 18,100.00 | 18,710.00 | 18,710.00 | 1,295,709 |
| 2026-04-01 | 21,200.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | 392,388 |
| 2026-03-31 | 21,500.00 | 22,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | 469,039 |
| 2026-03-30 | 22,000.00 | 22,650.00 | 21,600.00 | 22,300.00 | 22,300.00 | 358,938 |
| 2026-03-27 | 23,150.00 | 23,800.00 | 22,000.00 | 23,450.00 | 23,450.00 | 607,425 |
| 2026-03-26 | 25,000.00 | 25,700.00 | 23,600.00 | 23,850.00 | 23,850.00 | 1,201,087 |
| 2026-03-25 | 20,900.00 | 25,200.00 | 20,200.00 | 24,300.00 | 24,300.00 | 1,996,003 |
| 2026-03-24 | 20,300.00 | 21,450.00 | 20,200.00 | 20,700.00 | 20,700.00 | 380,090 |
| 2026-03-23 | 20,500.00 | 20,500.00 | 19,310.00 | 19,750.00 | 19,750.00 | 245,018 |
| 2026-03-20 | 20,950.00 | 21,150.00 | 20,400.00 | 21,000.00 | 21,000.00 | 169,033 |
| 2026-03-19 | 21,600.00 | 21,600.00 | 20,600.00 | 20,700.00 | 20,700.00 | 240,265 |
| 2026-03-18 | 21,950.00 | 22,300.00 | 21,200.00 | 21,650.00 | 21,650.00 | 335,130 |
| 2026-03-17 | 21,900.00 | 22,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 341,723 |
| 2026-03-16 | 22,300.00 | 22,800.00 | 20,800.00 | 21,100.00 | 21,100.00 | 527,509 |
| 2026-03-13 | 22,300.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 372,707 |
| 2026-03-12 | 22,700.00 | 23,700.00 | 22,225.00 | 22,900.00 | 22,900.00 | 487,138 |
| 2026-03-11 | 21,250.00 | 23,900.00 | 21,050.00 | 22,700.00 | 22,700.00 | 1,143,341 |
| 2026-03-10 | 20,450.00 | 21,300.00 | 19,710.00 | 21,050.00 | 21,050.00 | 639,302 |
| 2026-03-09 | 19,550.00 | 20,650.00 | 18,640.00 | 19,660.00 | 19,660.00 | 331,091 |
| 2026-03-06 | 19,250.00 | 20,400.00 | 18,880.00 | 20,150.00 | 20,150.00 | 480,217 |
| 2026-03-05 | 18,290.00 | 19,760.00 | 18,050.00 | 19,300.00 | 19,300.00 | 634,935 |
| 2026-03-04 | 20,350.00 | 20,650.00 | 16,520.00 | 16,990.00 | 16,990.00 | 1,027,073 |
| 2026-03-03 | 22,150.00 | 23,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | 1,068,845 |
| 2026-02-27 | 23,500.00 | 23,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | 455,918 |
| 2026-02-26 | 23,150.00 | 23,450.00 | 22,650.00 | 23,250.00 | 23,250.00 | 355,222 |
| 2026-02-25 | 22,850.00 | 24,150.00 | 22,250.00 | 23,150.00 | 23,150.00 | 574,487 |
| 2026-02-24 | 22,350.00 | 23,050.00 | 21,900.00 | 22,700.00 | 22,700.00 | 586,201 |
| 2026-02-23 | 25,050.00 | 25,150.00 | 22,400.00 | 22,450.00 | 22,450.00 | 1,258,698 |
| 2026-02-20 | 26,500.00 | 27,600.00 | 25,750.00 | 25,800.00 | 25,800.00 | 545,299 |
| 2026-02-19 | 26,650.00 | 27,500.00 | 25,250.00 | 26,250.00 | 26,250.00 | 588,505 |
| 2026-02-13 | 26,300.00 | 27,450.00 | 25,400.00 | 26,550.00 | 26,550.00 | 664,444 |
| 2026-02-12 | 25,800.00 | 28,350.00 | 25,000.00 | 26,300.00 | 26,300.00 | 1,215,414 |
| 2026-02-11 | 26,400.00 | 27,450.00 | 25,350.00 | 25,750.00 | 25,750.00 | 608,418 |
| 2026-02-10 | 27,050.00 | 28,350.00 | 26,400.00 | 26,750.00 | 26,750.00 | 916,090 |
| 2026-02-09 | 25,350.00 | 28,000.00 | 25,150.00 | 26,700.00 | 26,700.00 | 1,233,540 |
| 2026-02-06 | 23,400.00 | 26,750.00 | 22,350.00 | 25,150.00 | 25,150.00 | 1,827,903 |
| 2026-02-05 | 26,000.00 | 26,550.00 | 24,350.00 | 24,750.00 | 24,750.00 | 807,432 |
| 2026-02-04 | 28,550.00 | 28,800.00 | 26,400.00 | 26,950.00 | 26,950.00 | 890,113 |
| 2026-02-03 | 28,800.00 | 29,700.00 | 27,850.00 | 28,200.00 | 28,200.00 | 1,310,052 |
| 2026-02-02 | 29,500.00 | 30,650.00 | 27,200.00 | 27,450.00 | 27,450.00 | 1,391,250 |
| 2026-01-30 | 29,850.00 | 30,200.00 | 28,500.00 | 29,800.00 | 29,800.00 | 1,948,777 |
| 2026-01-29 | 24,700.00 | 31,300.00 | 23,150.00 | 29,850.00 | 29,850.00 | 8,087,553 |
| 2026-01-28 | 24,400.00 | 26,650.00 | 23,650.00 | 24,100.00 | 24,100.00 | 1,569,212 |
| 2026-01-27 | 23,700.00 | 25,900.00 | 23,100.00 | 24,200.00 | 24,200.00 | 1,213,459 |
| 2026-01-26 | 23,450.00 | 24,400.00 | 21,850.00 | 24,400.00 | 24,400.00 | 1,109,610 |
| 2026-01-23 | 23,850.00 | 24,750.00 | 22,750.00 | 23,150.00 | 23,150.00 | 901,904 |
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.