Korea Aerospace Industries, Ltd. - 047810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	97,000	97,000	97,000	100,800	95,100	678,140
November 06, 2025	101,400	98,700	98,700	103,400	98,000	732,069
November 05, 2025	106,900	100,000	100,000	107,000	99,100	1.04M
November 04, 2025	108,800	108,100	108,100	109,400	104,100	539,273
November 03, 2025	103,600	108,900	108,900	108,900	103,600	990,315
October 31, 2025	104,500	103,400	103,400	105,400	102,500	527,992
October 30, 2025	102,600	105,500	105,500	106,000	102,500	628,949
October 29, 2025	103,900	102,300	102,300	105,500	100,600	490,339
October 28, 2025	105,000	103,700	103,700	105,500	103,100	458,781
October 27, 2025	101,300	104,700	104,700	105,500	100,800	661,051
October 24, 2025	101,500	101,600	101,600	102,200	99,600	479,667
October 23, 2025	100,900	101,300	101,300	102,500	99,900	669,301
October 22, 2025	100,700	100,600	100,600	101,500	98,500	458,985
October 21, 2025	99,400	100,500	100,500	101,000	98,900	670,178
October 20, 2025	96,600	97,500	97,500	98,300	96,200	446,475
October 17, 2025	98,000	95,600	95,600	99,100	95,100	724,145
October 16, 2025	100,100	98,700	98,700	100,200	97,300	678,947
October 15, 2025	99,600	100,000	100,000	101,300	98,800	407,100
October 14, 2025	101,400	98,600	98,600	101,500	97,500	715,098
October 13, 2025	105,500	101,400	101,400	106,500	100,600	847,254
October 10, 2025	107,100	107,000	107,000	108,600	105,100	723,636
October 02, 2025	106,900	106,000	106,000	107,800	103,300	877,879
October 01, 2025	108,000	106,700	106,700	108,500	105,200	632,266
September 30, 2025	108,900	108,000	108,000	112,700	107,600	903,582
September 29, 2025	107,800	108,800	108,800	109,800	106,500	542,378
September 26, 2025	110,200	107,100	107,100	110,900	105,500	623,357
September 25, 2025	108,500	109,500	109,500	113,000	108,300	907,306
September 24, 2025	106,000	109,000	109,000	109,600	105,900	1.44M
September 23, 2025	106,100	105,400	105,400	107,600	105,100	447,647
September 22, 2025	108,000	106,500	106,500	108,000	104,700	742,566
September 19, 2025	109,200	109,900	109,900	111,100	107,400	1.13M
September 18, 2025	112,000	107,400	107,400	112,100	106,500	1.77M
September 17, 2025	103,000	115,000	115,000	118,800	101,700	4.5M
September 16, 2025	98,000	100,200	100,200	100,500	98,000	554,414
September 15, 2025	99,600	97,600	97,600	100,200	97,300	509,209
September 12, 2025	100,800	99,100	99,100	100,800	98,200	700,363
September 11, 2025	97,500	102,000	102,000	105,500	97,500	1.89M
September 10, 2025	94,900	96,800	96,800	97,200	94,500	392,841
September 09, 2025	97,500	95,100	95,100	97,500	94,600	360,129
September 08, 2025	95,000	97,000	97,000	97,600	94,800	325,640
September 05, 2025	95,700	94,400	94,400	95,800	94,000	278,063
September 04, 2025	95,600	95,700	95,700	96,400	95,100	201,654
September 03, 2025	97,100	96,500	96,500	98,200	95,500	359,337
September 02, 2025	94,000	97,000	97,000	97,800	93,400	689,433
September 01, 2025	95,400	93,500	93,500	96,300	93,300	435,319
August 29, 2025	96,100	95,200	95,200	96,500	94,500	425,551
August 28, 2025	93,400	96,300	96,300	96,700	93,000	724,103
August 27, 2025	94,300	93,500	93,500	94,400	91,700	424,545
August 26, 2025	93,800	94,200	94,200	95,000	93,000	464,877
August 25, 2025	92,600	94,200	94,200	95,500	92,200	466,085
August 22, 2025	89,200	92,400	92,400	92,900	89,200	604,648
August 21, 2025	89,200	89,000	89,000	91,000	88,900	432,914
August 20, 2025	85,200	88,000	88,000	89,100	85,100	567,786
August 19, 2025	90,400	86,600	86,600	90,800	86,500	706,392
August 18, 2025	90,000	90,800	90,800	91,300	89,500	363,680
August 14, 2025	89,900	90,900	90,900	91,000	88,800	393,065
August 13, 2025	89,100	89,400	89,400	89,900	87,000	440,478
August 12, 2025	90,800	88,300	88,300	91,200	88,100	433,859
August 11, 2025	90,500	90,200	90,200	91,100	88,800	299,477
August 08, 2025	91,300	90,800	90,800	92,000	89,700	751,661

Korea Aerospace Industries, Ltd. (047810.KS) KSC