Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,700.00 | 11,250.00 | 10,200.00 | 10,760.00 | 10,760.00 | 932,696 |
| 2026-10-20 | 10,400.00 | 10,630.00 | 9,870.00 | 9,970.00 | 9,970.00 | 213,932 |
| 2026-10-19 | 9,310.00 | 11,390.00 | 9,310.00 | 10,730.00 | 10,730.00 | 1,722,612 |
| 2026-10-16 | 9,030.00 | 9,900.00 | 9,030.00 | 9,780.00 | 9,780.00 | 232,922 |
| 2026-10-15 | 9,420.00 | 9,600.00 | 8,800.00 | 8,990.00 | 8,990.00 | 259,500 |
| 2026-10-14 | 9,900.00 | 10,250.00 | 9,770.00 | 9,990.00 | 9,990.00 | 165,565 |
| 2026-10-13 | 9,810.00 | 10,250.00 | 9,650.00 | 9,900.00 | 9,900.00 | 352,547 |
| 2026-10-12 | 11,110.00 | 11,460.00 | 10,300.00 | 10,300.00 | 10,300.00 | 385,392 |
| 2026-10-08 | 12,360.00 | 12,360.00 | 11,230.00 | 11,460.00 | 11,460.00 | 559,877 |
| 2026-10-07 | 13,650.00 | 14,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,585,198 |
| 2026-10-06 | 14,300.00 | 14,580.00 | 13,460.00 | 13,720.00 | 13,720.00 | 1,428,199 |
| 2026-10-02 | 12,590.00 | 14,600.00 | 12,470.00 | 13,480.00 | 13,480.00 | 4,802,036 |
| 2026-10-01 | 12,400.00 | 12,680.00 | 12,220.00 | 12,610.00 | 12,610.00 | 276,054 |
| 2026-09-30 | 12,800.00 | 12,860.00 | 12,330.00 | 12,400.00 | 12,400.00 | 358,009 |
| 2026-09-29 | 12,640.00 | 12,850.00 | 12,000.00 | 12,720.00 | 12,720.00 | 512,704 |
| 2026-09-28 | 12,950.00 | 13,370.00 | 12,800.00 | 12,810.00 | 12,810.00 | 532,681 |
| 2026-09-23 | 12,360.00 | 14,250.00 | 12,260.00 | 12,930.00 | 12,930.00 | 3,663,756 |
| 2026-09-22 | 12,420.00 | 14,300.00 | 12,310.00 | 12,470.00 | 12,470.00 | 2,832,861 |
| 2026-09-21 | 13,100.00 | 13,200.00 | 12,260.00 | 12,260.00 | 12,260.00 | 948,149 |
| 2026-09-18 | 11,530.00 | 14,350.00 | 11,230.00 | 13,220.00 | 13,220.00 | 5,797,940 |
| 2026-09-17 | 10,380.00 | 12,950.00 | 10,300.00 | 11,530.00 | 11,530.00 | 2,578,948 |
| 2026-09-16 | 10,010.00 | 10,190.00 | 9,820.00 | 10,180.00 | 10,180.00 | 58,704 |
| 2026-09-15 | 9,700.00 | 10,120.00 | 9,650.00 | 9,920.00 | 9,920.00 | 57,341 |
| 2026-09-14 | 9,980.00 | 10,140.00 | 9,730.00 | 9,740.00 | 9,740.00 | 81,083 |
| 2026-09-11 | 10,100.00 | 10,160.00 | 9,790.00 | 10,010.00 | 10,010.00 | 55,995 |
| 2026-09-10 | 9,950.00 | 10,130.00 | 9,770.00 | 10,100.00 | 10,100.00 | 50,973 |
| 2026-09-09 | 9,900.00 | 10,370.00 | 9,750.00 | 9,980.00 | 9,980.00 | 84,549 |
| 2026-09-08 | 9,660.00 | 10,190.00 | 9,660.00 | 9,880.00 | 9,880.00 | 87,698 |
| 2026-09-07 | 9,600.00 | 9,820.00 | 9,450.00 | 9,660.00 | 9,660.00 | 66,511 |
| 2026-09-04 | 9,430.00 | 9,840.00 | 9,430.00 | 9,600.00 | 9,600.00 | 72,390 |
| 2026-09-03 | 9,580.00 | 9,720.00 | 9,220.00 | 9,290.00 | 9,290.00 | 61,826 |
| 2026-09-02 | 9,540.00 | 9,870.00 | 9,500.00 | 9,520.00 | 9,520.00 | 54,006 |
| 2026-09-01 | 10,060.00 | 10,330.00 | 9,800.00 | 9,870.00 | 9,870.00 | 80,169 |
| 2026-08-31 | 10,150.00 | 10,280.00 | 9,650.00 | 10,160.00 | 10,160.00 | 79,895 |
| 2026-08-28 | 10,300.00 | 10,480.00 | 10,070.00 | 10,290.00 | 10,290.00 | 47,893 |
| 2026-08-27 | 10,110.00 | 10,420.00 | 9,990.00 | 10,300.00 | 10,300.00 | 65,328 |
| 2026-08-26 | 10,050.00 | 10,220.00 | 9,820.00 | 10,020.00 | 10,020.00 | 54,502 |
| 2026-08-25 | 9,780.00 | 10,130.00 | 9,280.00 | 10,110.00 | 10,110.00 | 68,140 |
| 2026-08-24 | 9,960.00 | 10,190.00 | 9,770.00 | 9,820.00 | 9,820.00 | 81,649 |
| 2026-08-21 | 10,780.00 | 10,780.00 | 9,890.00 | 9,890.00 | 9,890.00 | 156,308 |
| 2026-08-20 | 10,920.00 | 11,090.00 | 10,710.00 | 10,900.00 | 10,900.00 | 66,324 |
| 2026-08-19 | 11,010.00 | 11,290.00 | 10,800.00 | 10,810.00 | 10,810.00 | 101,905 |
| 2026-08-18 | 11,990.00 | 12,060.00 | 11,230.00 | 11,340.00 | 11,340.00 | 143,987 |
| 2026-08-14 | 11,930.00 | 12,100.00 | 11,610.00 | 11,880.00 | 11,880.00 | 156,938 |
| 2026-08-13 | 11,700.00 | 12,360.00 | 11,610.00 | 11,740.00 | 11,740.00 | 260,892 |
| 2026-08-12 | 11,180.00 | 11,500.00 | 10,870.00 | 11,380.00 | 11,380.00 | 95,089 |
| 2026-08-11 | 11,390.00 | 11,650.00 | 10,860.00 | 11,210.00 | 11,210.00 | 156,703 |
| 2026-08-10 | 11,200.00 | 11,550.00 | 10,670.00 | 11,390.00 | 11,390.00 | 398,088 |
| 2026-08-07 | 10,400.00 | 10,780.00 | 10,050.00 | 10,250.00 | 10,250.00 | 135,235 |
| 2026-08-06 | 10,090.00 | 10,490.00 | 9,790.00 | 10,250.00 | 10,250.00 | 157,073 |
| 2026-08-05 | 9,770.00 | 10,260.00 | 9,770.00 | 10,190.00 | 10,190.00 | 166,759 |
| 2026-08-04 | 8,950.00 | 9,940.00 | 8,950.00 | 9,670.00 | 9,670.00 | 250,927 |
| 2026-08-03 | 8,570.00 | 9,230.00 | 8,210.00 | 8,870.00 | 8,870.00 | 119,775 |
| 2026-07-31 | 7,810.00 | 8,600.00 | 7,810.00 | 8,570.00 | 8,570.00 | 167,549 |
| 2026-07-30 | 7,320.00 | 8,040.00 | 7,320.00 | 7,600.00 | 7,600.00 | 125,875 |
| 2026-07-29 | 8,380.00 | 8,600.00 | 7,300.00 | 7,750.00 | 7,750.00 | 301,677 |
| 2026-07-28 | 8,800.00 | 9,090.00 | 8,280.00 | 8,380.00 | 8,380.00 | 202,300 |
| 2026-07-27 | 9,460.00 | 10,030.00 | 9,050.00 | 9,120.00 | 9,120.00 | 122,578 |
| 2026-07-24 | 9,590.00 | 9,650.00 | 9,150.00 | 9,460.00 | 9,460.00 | 111,404 |
| 2026-07-23 | 9,100.00 | 9,680.00 | 9,090.00 | 9,680.00 | 9,680.00 | 92,497 |
Page 1 of 2 · 61 trading daysOlder →
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.