Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 22,750.00 | 25,000.00 | 21,650.00 | 23,200.00 | 23,200.00 | 1,844,484 |
| 2026-01-21 | 21,500.00 | 23,200.00 | 21,100.00 | 22,750.00 | 22,750.00 | 1,107,686 |
| 2026-01-20 | 21,200.00 | 23,300.00 | 20,000.00 | 22,450.00 | 22,450.00 | 2,061,588 |
| 2026-01-19 | 20,100.00 | 21,050.00 | 19,800.00 | 20,950.00 | 20,950.00 | 848,211 |
| 2026-01-16 | 20,250.00 | 20,300.00 | 19,300.00 | 19,780.00 | 19,780.00 | 494,556 |
| 2026-01-15 | 20,100.00 | 20,450.00 | 19,150.00 | 20,250.00 | 20,250.00 | 917,751 |
| 2026-01-14 | 20,900.00 | 21,250.00 | 19,640.00 | 19,890.00 | 19,890.00 | 1,068,252 |
| 2026-01-13 | 21,600.00 | 21,800.00 | 20,600.00 | 21,600.00 | 21,600.00 | 748,970 |
| 2026-01-12 | 21,850.00 | 23,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 1,409,445 |
| 2026-01-09 | 21,000.00 | 21,800.00 | 20,500.00 | 21,200.00 | 21,200.00 | 626,992 |
| 2026-01-08 | 20,950.00 | 22,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 1,302,939 |
| 2026-01-07 | 21,400.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | 1,460,412 |
| 2026-01-06 | 20,350.00 | 24,500.00 | 20,000.00 | 21,400.00 | 21,400.00 | 10,640,150 |
| 2026-01-05 | 18,710.00 | 22,900.00 | 18,130.00 | 20,450.00 | 20,450.00 | 9,900,835 |
| 2026-01-02 | 17,540.00 | 20,350.00 | 17,410.00 | 18,710.00 | 18,710.00 | 8,170,520 |
| 2025-12-30 | 18,000.00 | 18,420.00 | 17,150.00 | 17,780.00 | 17,780.00 | 1,310,355 |
| 2025-12-29 | 17,190.00 | 18,330.00 | 16,540.00 | 17,630.00 | 17,630.00 | 2,053,642 |
| 2025-12-26 | 17,770.00 | 18,030.00 | 17,200.00 | 17,540.00 | 17,540.00 | 1,899,570 |
| 2025-12-24 | 15,010.00 | 19,310.00 | 14,470.00 | 18,860.00 | 18,860.00 | 14,068,740 |
| 2025-12-23 | 17,030.00 | 17,400.00 | 13,700.00 | 14,860.00 | 14,860.00 | 4,797,181 |
| 2025-12-22 | 12,450.00 | 15,170.00 | 12,430.00 | 15,170.00 | 15,170.00 | 6,960,748 |
| 2025-12-19 | 12,980.00 | 13,120.00 | 11,530.00 | 11,670.00 | 11,670.00 | 1,408,156 |
| 2025-12-18 | 10,510.00 | 12,300.00 | 10,440.00 | 12,230.00 | 12,230.00 | 1,624,372 |
| 2025-12-17 | 11,070.00 | 11,100.00 | 10,530.00 | 10,700.00 | 10,700.00 | 105,682 |
| 2025-12-16 | 10,930.00 | 11,130.00 | 10,550.00 | 10,680.00 | 10,680.00 | 227,650 |
| 2025-12-15 | 11,640.00 | 11,720.00 | 11,090.00 | 11,270.00 | 11,270.00 | 390,961 |
| 2025-12-12 | 10,790.00 | 11,340.00 | 10,760.00 | 10,990.00 | 10,990.00 | 504,025 |
| 2025-12-11 | 10,000.00 | 10,440.00 | 10,000.00 | 10,270.00 | 10,270.00 | 95,248 |
| 2025-12-10 | 9,980.00 | 9,980.00 | 9,770.00 | 9,850.00 | 9,850.00 | 19,166 |
| 2025-12-09 | 10,000.00 | 10,010.00 | 9,790.00 | 9,850.00 | 9,850.00 | 27,439 |
| 2025-12-08 | 9,700.00 | 10,100.00 | 9,700.00 | 9,970.00 | 9,970.00 | 61,796 |
| 2025-12-05 | 9,840.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,690.00 | 58,050 |
| 2025-12-04 | 10,000.00 | 10,000.00 | 9,810.00 | 9,850.00 | 9,850.00 | 31,372 |
| 2025-12-03 | 9,990.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | 30,670 |
| 2025-12-02 | 9,840.00 | 9,950.00 | 9,820.00 | 9,850.00 | 9,850.00 | 34,170 |
| 2025-12-01 | 10,070.00 | 10,170.00 | 9,930.00 | 9,960.00 | 9,960.00 | 75,750 |
| 2025-11-28 | 10,070.00 | 10,200.00 | 10,020.00 | 10,160.00 | 10,160.00 | 27,140 |
| 2025-11-27 | 10,490.00 | 10,520.00 | 10,050.00 | 10,100.00 | 10,100.00 | 97,106 |
| 2025-11-26 | 10,220.00 | 10,340.00 | 10,140.00 | 10,290.00 | 10,290.00 | 38,594 |
| 2025-11-25 | 10,170.00 | 10,380.00 | 10,100.00 | 10,190.00 | 10,190.00 | 36,611 |
| 2025-11-24 | 10,340.00 | 10,460.00 | 10,100.00 | 10,150.00 | 10,150.00 | 44,091 |
| 2025-11-21 | 10,160.00 | 10,520.00 | 10,160.00 | 10,320.00 | 10,320.00 | 55,864 |
| 2025-11-20 | 10,550.00 | 10,710.00 | 10,440.00 | 10,580.00 | 10,580.00 | 53,048 |
| 2025-11-19 | 10,450.00 | 10,610.00 | 10,010.00 | 10,320.00 | 10,320.00 | 93,086 |
| 2025-11-18 | 10,800.00 | 11,000.00 | 10,480.00 | 10,530.00 | 10,530.00 | 74,051 |
| 2025-11-17 | 10,690.00 | 10,890.00 | 10,500.00 | 10,780.00 | 10,780.00 | 69,392 |
| 2025-11-14 | 10,500.00 | 11,050.00 | 10,480.00 | 10,700.00 | 10,700.00 | 69,481 |
| 2025-11-13 | 10,830.00 | 11,000.00 | 10,660.00 | 10,710.00 | 10,710.00 | 31,649 |
| 2025-11-12 | 10,880.00 | 11,020.00 | 10,400.00 | 10,900.00 | 10,900.00 | 37,561 |
| 2025-11-11 | 10,710.00 | 11,000.00 | 10,710.00 | 10,740.00 | 10,740.00 | 71,921 |
| 2025-11-10 | 10,480.00 | 10,775.00 | 10,380.00 | 10,680.00 | 10,680.00 | 37,568 |
| 2025-11-07 | 10,490.00 | 10,600.00 | 10,280.00 | 10,390.00 | 10,390.00 | 86,535 |
| 2025-11-06 | 11,070.00 | 11,160.00 | 10,610.00 | 10,680.00 | 10,680.00 | 77,615 |
| 2025-11-05 | 11,120.00 | 11,370.00 | 10,650.00 | 11,060.00 | 11,060.00 | 117,419 |
| 2025-11-04 | 11,750.00 | 11,790.00 | 11,420.00 | 11,450.00 | 11,450.00 | 154,464 |
| 2025-11-03 | 12,260.00 | 12,460.00 | 11,710.00 | 12,010.00 | 12,010.00 | 261,395 |
| 2025-10-31 | 10,960.00 | 11,790.00 | 10,790.00 | 11,650.00 | 11,650.00 | 228,652 |
| 2025-10-30 | 11,430.00 | 11,480.00 | 10,890.00 | 10,940.00 | 10,940.00 | 173,371 |
| 2025-10-29 | 10,530.00 | 10,700.00 | 9,990.00 | 10,700.00 | 10,700.00 | 91,403 |
| 2025-10-28 | 10,560.00 | 10,610.00 | 10,500.00 | 10,510.00 | 10,510.00 | 41,062 |
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.