Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,560.00 | 10,610.00 | 10,500.00 | 10,510.00 | 10,510.00 | 41,062 |
| 2025-10-27 | 10,720.00 | 10,720.00 | 10,560.00 | 10,620.00 | 10,620.00 | 53,478 |
| 2025-10-24 | 10,840.00 | 10,840.00 | 10,510.00 | 10,620.00 | 10,620.00 | 83,332 |
| 2025-10-23 | 10,920.00 | 11,090.00 | 10,720.00 | 10,730.00 | 10,730.00 | 70,194 |
| 2025-10-22 | 11,110.00 | 11,140.00 | 10,800.00 | 11,080.00 | 11,080.00 | 42,220 |
| 2025-10-21 | 11,200.00 | 11,330.00 | 10,970.00 | 11,100.00 | 11,100.00 | 94,044 |
| 2025-10-20 | 10,850.00 | 11,050.00 | 10,760.00 | 11,040.00 | 11,040.00 | 47,189 |
| 2025-10-17 | 11,200.00 | 11,200.00 | 10,730.00 | 10,850.00 | 10,850.00 | 78,211 |
| 2025-10-16 | 11,320.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | 60,772 |
| 2025-10-15 | 11,310.00 | 11,570.00 | 11,230.00 | 11,350.00 | 11,350.00 | 79,827 |
| 2025-10-14 | 11,200.00 | 11,340.00 | 11,020.00 | 11,190.00 | 11,190.00 | 102,146 |
| 2025-10-13 | 10,780.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,990.00 | 47,203 |
| 2025-10-10 | 10,760.00 | 10,980.00 | 10,600.00 | 10,960.00 | 10,960.00 | 52,523 |
| 2025-10-02 | 10,650.00 | 10,790.00 | 10,620.00 | 10,710.00 | 10,710.00 | 36,770 |
| 2025-10-01 | 10,850.00 | 10,930.00 | 10,680.00 | 10,680.00 | 10,680.00 | 40,201 |
| 2025-09-30 | 10,810.00 | 10,980.00 | 10,770.00 | 10,790.00 | 10,790.00 | 21,419 |
| 2025-09-29 | 10,820.00 | 10,910.00 | 10,730.00 | 10,850.00 | 10,850.00 | 26,938 |
| 2025-09-26 | 11,000.00 | 11,140.00 | 10,650.00 | 10,750.00 | 10,750.00 | 88,928 |
| 2025-09-25 | 11,330.00 | 11,410.00 | 11,030.00 | 11,130.00 | 11,130.00 | 52,624 |
| 2025-09-24 | 11,470.00 | 11,570.00 | 11,260.00 | 11,320.00 | 11,320.00 | 48,588 |
| 2025-09-23 | 11,700.00 | 11,740.00 | 11,390.00 | 11,440.00 | 11,440.00 | 78,783 |
| 2025-09-22 | 12,080.00 | 12,120.00 | 11,740.00 | 11,740.00 | 11,740.00 | 76,769 |
| 2025-09-19 | 11,970.00 | 11,970.00 | 11,770.00 | 11,890.00 | 11,890.00 | 73,748 |
| 2025-09-18 | 11,880.00 | 11,900.00 | 11,680.00 | 11,820.00 | 11,820.00 | 122,922 |
| 2025-09-17 | 11,700.00 | 11,820.00 | 11,520.00 | 11,690.00 | 11,690.00 | 147,941 |
| 2025-09-16 | 11,290.00 | 11,610.00 | 11,260.00 | 11,480.00 | 11,480.00 | 96,000 |
| 2025-09-15 | 11,350.00 | 11,410.00 | 11,180.00 | 11,260.00 | 11,260.00 | 47,139 |
| 2025-09-12 | 11,440.00 | 11,470.00 | 11,180.00 | 11,390.00 | 11,390.00 | 68,074 |
| 2025-09-11 | 11,170.00 | 11,370.00 | 11,140.00 | 11,360.00 | 11,360.00 | 88,762 |
| 2025-09-10 | 11,050.00 | 11,200.00 | 11,050.00 | 11,170.00 | 11,170.00 | 38,707 |
| 2025-09-09 | 10,950.00 | 11,120.00 | 10,920.00 | 11,090.00 | 11,090.00 | 38,006 |
| 2025-09-08 | 10,720.00 | 11,060.00 | 10,720.00 | 10,980.00 | 10,980.00 | 46,749 |
| 2025-09-05 | 10,940.00 | 10,990.00 | 10,800.00 | 10,800.00 | 10,800.00 | 37,782 |
| 2025-09-04 | 10,870.00 | 11,050.00 | 10,760.00 | 10,910.00 | 10,910.00 | 40,493 |
| 2025-09-03 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 47,580 |
| 2025-09-02 | 10,620.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 42,609 |
| 2025-09-01 | 10,590.00 | 10,780.00 | 10,470.00 | 10,620.00 | 10,620.00 | 43,758 |
| 2025-08-29 | 10,630.00 | 10,690.00 | 10,570.00 | 10,670.00 | 10,670.00 | 27,350 |
| 2025-08-28 | 10,550.00 | 10,690.00 | 10,540.00 | 10,620.00 | 10,620.00 | 37,459 |
| 2025-08-27 | 10,490.00 | 10,620.00 | 10,360.00 | 10,620.00 | 10,620.00 | 39,358 |
| 2025-08-26 | 10,550.00 | 10,560.00 | 10,370.00 | 10,530.00 | 10,530.00 | 52,499 |
| 2025-08-25 | 10,500.00 | 10,610.00 | 10,360.00 | 10,390.00 | 10,390.00 | 43,311 |
| 2025-08-22 | 10,040.00 | 10,350.00 | 10,040.00 | 10,350.00 | 10,350.00 | 30,442 |
| 2025-08-21 | 10,080.00 | 10,230.00 | 10,060.00 | 10,110.00 | 10,110.00 | 28,275 |
| 2025-08-20 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | 10,080.00 | 90,960 |
| 2025-08-19 | 10,540.00 | 10,630.00 | 10,300.00 | 10,400.00 | 10,400.00 | 78,399 |
| 2025-08-18 | 10,720.00 | 10,720.00 | 10,500.00 | 10,540.00 | 10,540.00 | 97,516 |
| 2025-08-14 | 10,830.00 | 10,980.00 | 10,780.00 | 10,900.00 | 10,900.00 | 38,517 |
| 2025-08-13 | 11,000.00 | 11,090.00 | 10,720.00 | 10,780.00 | 10,780.00 | 63,667 |
| 2025-08-12 | 11,010.00 | 11,250.00 | 10,880.00 | 10,880.00 | 10,880.00 | 83,044 |
| 2025-08-11 | 11,290.00 | 11,330.00 | 11,080.00 | 11,120.00 | 11,120.00 | 74,501 |
| 2025-08-08 | 11,530.00 | 11,530.00 | 11,280.00 | 11,280.00 | 11,280.00 | 82,791 |
| 2025-08-07 | 11,620.00 | 11,660.00 | 11,510.00 | 11,530.00 | 11,530.00 | 38,640 |
| 2025-08-06 | 11,460.00 | 11,710.00 | 11,460.00 | 11,620.00 | 11,620.00 | 75,011 |
| 2025-08-05 | 11,620.00 | 11,780.00 | 11,530.00 | 11,650.00 | 11,650.00 | 97,122 |
| 2025-08-04 | 11,220.00 | 11,560.00 | 11,060.00 | 11,490.00 | 11,490.00 | 170,122 |
| 2025-08-01 | 12,660.00 | 12,800.00 | 11,540.00 | 11,570.00 | 11,570.00 | 902,941 |
| 2025-07-31 | 11,960.00 | 12,000.00 | 11,800.00 | 11,820.00 | 11,820.00 | 43,798 |
| 2025-07-30 | 12,030.00 | 12,090.00 | 11,890.00 | 11,980.00 | 11,980.00 | 48,995 |
| 2025-07-29 | 12,020.00 | 12,090.00 | 11,760.00 | 12,090.00 | 12,090.00 | 62,873 |
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.