Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,100.00 | 12,100.00 | 11,790.00 | 11,900.00 | 11,900.00 | 55,714 |
| 2025-07-25 | 11,750.00 | 12,330.00 | 11,620.00 | 11,980.00 | 11,980.00 | 147,904 |
| 2025-07-24 | 11,600.00 | 11,730.00 | 11,520.00 | 11,630.00 | 11,630.00 | 46,573 |
| 2025-07-23 | 11,550.00 | 11,550.00 | 11,150.00 | 11,530.00 | 11,530.00 | 70,437 |
| 2025-07-22 | 11,800.00 | 11,850.00 | 11,410.00 | 11,500.00 | 11,500.00 | 91,699 |
| 2025-07-21 | 11,870.00 | 11,930.00 | 11,810.00 | 11,820.00 | 11,820.00 | 33,190 |
| 2025-07-18 | 11,970.00 | 12,110.00 | 11,800.00 | 11,960.00 | 11,960.00 | 51,092 |
| 2025-07-17 | 11,970.00 | 11,990.00 | 11,790.00 | 11,930.00 | 11,930.00 | 40,625 |
| 2025-07-16 | 12,060.00 | 12,080.00 | 11,820.00 | 11,890.00 | 11,890.00 | 38,464 |
| 2025-07-15 | 11,820.00 | 12,050.00 | 11,780.00 | 12,000.00 | 12,000.00 | 39,379 |
| 2025-07-14 | 12,220.00 | 12,350.00 | 11,780.00 | 11,800.00 | 11,800.00 | 76,065 |
| 2025-07-11 | 12,030.00 | 12,240.00 | 11,940.00 | 12,100.00 | 12,100.00 | 66,415 |
| 2025-07-10 | 12,170.00 | 12,180.00 | 11,980.00 | 12,060.00 | 12,060.00 | 53,845 |
| 2025-07-09 | 11,980.00 | 12,190.00 | 11,930.00 | 12,180.00 | 12,180.00 | 77,738 |
| 2025-07-08 | 11,890.00 | 12,060.00 | 11,830.00 | 11,970.00 | 11,970.00 | 47,743 |
| 2025-07-07 | 12,270.00 | 12,270.00 | 11,720.00 | 11,890.00 | 11,890.00 | 116,811 |
| 2025-07-04 | 12,570.00 | 12,740.00 | 12,220.00 | 12,270.00 | 12,270.00 | 91,213 |
| 2025-07-03 | 12,450.00 | 12,740.00 | 12,300.00 | 12,480.00 | 12,480.00 | 127,713 |
| 2025-07-02 | 12,850.00 | 12,850.00 | 12,280.00 | 12,330.00 | 12,330.00 | 102,382 |
| 2025-07-01 | 12,980.00 | 13,150.00 | 12,710.00 | 12,810.00 | 12,810.00 | 89,983 |
| 2025-06-30 | 12,820.00 | 13,030.00 | 12,730.00 | 12,850.00 | 12,850.00 | 105,065 |
| 2025-06-27 | 12,550.00 | 13,100.00 | 12,530.00 | 12,790.00 | 12,790.00 | 221,951 |
| 2025-06-26 | 12,280.00 | 12,490.00 | 12,010.00 | 12,300.00 | 12,300.00 | 117,345 |
| 2025-06-25 | 12,660.00 | 12,710.00 | 12,200.00 | 12,240.00 | 12,240.00 | 150,615 |
| 2025-06-24 | 12,540.00 | 12,690.00 | 12,390.00 | 12,620.00 | 12,620.00 | 93,015 |
| 2025-06-23 | 12,700.00 | 12,750.00 | 12,360.00 | 12,450.00 | 12,450.00 | 103,534 |
| 2025-06-20 | 12,800.00 | 12,880.00 | 12,520.00 | 12,660.00 | 12,660.00 | 133,962 |
| 2025-06-19 | 12,740.00 | 12,830.00 | 12,630.00 | 12,830.00 | 12,830.00 | 95,019 |
| 2025-06-18 | 12,990.00 | 12,990.00 | 12,670.00 | 12,710.00 | 12,710.00 | 84,905 |
| 2025-06-17 | 12,860.00 | 12,910.00 | 12,690.00 | 12,850.00 | 12,850.00 | 171,639 |
| 2025-06-16 | 13,330.00 | 13,440.00 | 12,700.00 | 12,830.00 | 12,830.00 | 226,670 |
| 2025-06-13 | 13,050.00 | 13,470.00 | 12,800.00 | 13,170.00 | 13,170.00 | 311,652 |
| 2025-06-12 | 13,180.00 | 13,210.00 | 13,020.00 | 13,080.00 | 13,080.00 | 110,199 |
| 2025-06-11 | 13,660.00 | 13,720.00 | 13,000.00 | 13,120.00 | 13,120.00 | 268,978 |
| 2025-06-10 | 13,180.00 | 13,950.00 | 13,080.00 | 13,340.00 | 13,340.00 | 467,662 |
| 2025-06-09 | 13,200.00 | 13,320.00 | 12,980.00 | 13,140.00 | 13,140.00 | 135,718 |
| 2025-06-05 | 13,060.00 | 13,250.00 | 12,920.00 | 12,970.00 | 12,970.00 | 106,240 |
| 2025-06-04 | 12,770.00 | 12,980.00 | 12,620.00 | 12,940.00 | 12,940.00 | 105,547 |
| 2025-06-02 | 12,760.00 | 12,780.00 | 12,530.00 | 12,600.00 | 12,600.00 | 60,671 |
| 2025-05-30 | 12,620.00 | 13,050.00 | 12,390.00 | 12,630.00 | 12,630.00 | 193,858 |
| 2025-05-29 | 12,940.00 | 13,010.00 | 12,650.00 | 12,700.00 | 12,700.00 | 106,784 |
| 2025-05-28 | 13,400.00 | 13,650.00 | 12,800.00 | 12,830.00 | 12,830.00 | 235,407 |
| 2025-05-27 | 13,350.00 | 13,570.00 | 13,060.00 | 13,180.00 | 13,180.00 | 214,223 |
| 2025-05-26 | 12,890.00 | 13,070.00 | 12,750.00 | 12,980.00 | 12,980.00 | 123,636 |
| 2025-05-23 | 13,170.00 | 13,450.00 | 12,500.00 | 12,860.00 | 12,860.00 | 166,536 |
| 2025-05-22 | 13,400.00 | 13,410.00 | 13,010.00 | 13,130.00 | 13,130.00 | 120,785 |
| 2025-05-21 | 13,650.00 | 14,140.00 | 13,090.00 | 13,270.00 | 13,270.00 | 1,013,465 |
| 2025-05-20 | 12,990.00 | 12,990.00 | 12,270.00 | 12,490.00 | 12,490.00 | 265,985 |
| 2025-05-19 | 13,660.00 | 13,760.00 | 12,960.00 | 13,040.00 | 13,040.00 | 234,674 |
| 2025-05-16 | 14,150.00 | 14,210.00 | 13,670.00 | 14,020.00 | 14,020.00 | 251,498 |
| 2025-05-15 | 13,970.00 | 14,230.00 | 13,320.00 | 14,010.00 | 14,010.00 | 495,014 |
| 2025-05-14 | 12,920.00 | 13,600.00 | 12,800.00 | 13,510.00 | 13,510.00 | 362,687 |
| 2025-05-13 | 12,750.00 | 12,890.00 | 12,500.00 | 12,640.00 | 12,640.00 | 110,355 |
| 2025-05-12 | 13,380.00 | 13,520.00 | 12,800.00 | 12,840.00 | 12,840.00 | 189,334 |
| 2025-05-09 | 13,410.00 | 13,460.00 | 12,700.00 | 12,750.00 | 12,750.00 | 237,292 |
| 2025-05-08 | 12,700.00 | 13,180.00 | 12,680.00 | 13,090.00 | 13,090.00 | 240,629 |
| 2025-05-07 | 12,390.00 | 12,730.00 | 12,300.00 | 12,700.00 | 12,700.00 | 174,822 |
| 2025-05-02 | 12,170.00 | 12,540.00 | 12,000.00 | 12,330.00 | 12,330.00 | 104,527 |
| 2025-04-30 | 12,220.00 | 12,270.00 | 11,820.00 | 12,120.00 | 12,120.00 | 148,056 |
| 2025-04-29 | 12,310.00 | 12,390.00 | 11,520.00 | 12,220.00 | 12,220.00 | 101,801 |
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.