Korea Aerospace Industries, Ltd. (047810.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
047810.KS Historical Return
If you invested ₩1000 in Korea Aerospace Industries, Ltd. (047810.KS) 10 years ago, it would be worth ₩1,773.59 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩4,282.29, while ₩1000 invested 1 year ago would be worth ₩1,383.4. This corresponds to total returns of 77.36%, 328.23%, 38.34%, respectively, with annualized returns of 5.89%, 33.74%, 38.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
047810.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 132,600 | 130,000 | 130,000 | 132,800 | 129,400 | 270,834 |
| August 20, 2026 | 136,000 | 134,700 | 134,700 | 138,000 | 133,400 | 193,556 |
| August 19, 2026 | 139,500 | 135,700 | 135,700 | 139,800 | 131,200 | 394,088 |
| August 18, 2026 | 146,100 | 140,000 | 140,000 | 147,500 | 138,500 | 287,646 |
| August 14, 2026 | 149,700 | 146,400 | 146,400 | 150,400 | 145,900 | 370,214 |
| August 13, 2026 | 144,100 | 151,200 | 151,200 | 151,200 | 138,500 | 1.23M |
| August 12, 2026 | 137,200 | 144,100 | 144,100 | 144,200 | 134,600 | 453,386 |
| August 11, 2026 | 152,800 | 135,500 | 135,500 | 154,300 | 135,200 | 670,068 |
| August 10, 2026 | 155,400 | 154,100 | 154,100 | 156,800 | 149,800 | 265,346 |
| August 07, 2026 | 150,200 | 154,200 | 154,200 | 158,500 | 150,200 | 535,361 |
| August 06, 2026 | 143,100 | 150,100 | 150,100 | 151,000 | 143,100 | 489,812 |
| August 05, 2026 | 138,000 | 146,500 | 146,500 | 146,500 | 136,600 | 440,554 |
| August 04, 2026 | 123,100 | 137,500 | 137,500 | 139,600 | 122,600 | 523,114 |
| August 03, 2026 | 125,700 | 123,700 | 123,700 | 125,700 | 120,800 | 450,916 |
| July 31, 2026 | 123,700 | 127,300 | 127,300 | 127,800 | 122,100 | 706,517 |
| July 30, 2026 | 110,000 | 120,700 | 120,700 | 125,600 | 110,000 | 516,572 |
| July 29, 2026 | 142,000 | 117,500 | 117,500 | 143,100 | 113,200 | 944,628 |
| July 28, 2026 | 140,800 | 143,000 | 143,000 | 148,500 | 140,600 | 381,658 |
| July 27, 2026 | 161,000 | 146,200 | 146,200 | 161,000 | 145,600 | 543,240 |
| July 23, 2026 | 149,300 | 164,100 | 164,100 | 164,100 | 149,000 | 621,879 |
| July 22, 2026 | 145,000 | 149,300 | 149,300 | 153,000 | 145,000 | 363,739 |
| July 21, 2026 | 141,000 | 142,500 | 142,500 | 149,500 | 136,200 | 493,441 |
| July 20, 2026 | 149,500 | 143,900 | 143,900 | 152,000 | 142,000 | 428,377 |
| July 16, 2026 | 147,800 | 149,200 | 149,200 | 152,600 | 146,100 | 305,686 |
| July 15, 2026 | 143,600 | 147,500 | 147,500 | 148,700 | 143,600 | 335,612 |
| July 14, 2026 | 143,600 | 141,100 | 141,100 | 146,100 | 136,800 | 440,607 |
| July 13, 2026 | 145,500 | 143,500 | 143,500 | 153,900 | 142,100 | 426,323 |
| July 10, 2026 | 150,000 | 144,300 | 144,300 | 151,100 | 144,300 | 552,439 |
| July 09, 2026 | 141,400 | 150,000 | 150,000 | 158,600 | 139,100 | 920,106 |
| July 08, 2026 | 160,300 | 142,000 | 142,000 | 160,700 | 139,100 | 543,752 |
| July 07, 2026 | 158,600 | 160,200 | 160,200 | 160,200 | 153,000 | 400,522 |
| July 06, 2026 | 161,400 | 161,100 | 161,100 | 166,200 | 156,800 | 473,821 |
| July 03, 2026 | 157,900 | 156,600 | 156,600 | 159,600 | 150,400 | 374,459 |
| July 02, 2026 | 155,800 | 154,200 | 154,200 | 160,900 | 151,800 | 472,792 |
| July 01, 2026 | 150,000 | 154,200 | 154,200 | 154,900 | 148,100 | 372,406 |
| June 30, 2026 | 151,700 | 146,400 | 146,400 | 153,600 | 146,400 | 453,808 |
| June 29, 2026 | 140,400 | 150,400 | 150,400 | 152,000 | 139,700 | 509,572 |
| June 26, 2026 | 144,000 | 141,600 | 141,600 | 144,800 | 135,700 | 528,708 |
| June 25, 2026 | 144,800 | 142,200 | 142,200 | 149,500 | 142,100 | 464,457 |
| June 24, 2026 | 139,100 | 143,100 | 143,100 | 144,200 | 135,400 | 435,061 |
| June 23, 2026 | 148,200 | 140,400 | 140,400 | 151,800 | 140,000 | 451,539 |
| June 22, 2026 | 146,000 | 148,600 | 148,600 | 151,100 | 146,000 | 445,750 |
| June 19, 2026 | 150,000 | 146,500 | 146,500 | 150,800 | 140,800 | 728,763 |
| June 18, 2026 | 155,400 | 152,000 | 152,000 | 155,400 | 150,900 | 334,535 |
| June 17, 2026 | 162,800 | 155,600 | 155,600 | 163,200 | 150,500 | 566,237 |
| June 16, 2026 | 150,600 | 154,900 | 154,900 | 160,900 | 150,600 | 608,318 |
| June 15, 2026 | 142,800 | 147,600 | 147,600 | 149,400 | 138,300 | 458,582 |
| June 12, 2026 | 144,100 | 140,900 | 140,900 | 146,700 | 139,000 | 770,950 |
| June 11, 2026 | 140,500 | 141,900 | 141,900 | 141,900 | 131,500 | 839,482 |
| June 10, 2026 | 130,000 | 137,600 | 137,600 | 138,300 | 128,700 | 732,394 |
| June 09, 2026 | 123,400 | 127,700 | 127,700 | 130,300 | 122,000 | 689,347 |
| June 08, 2026 | 125,700 | 125,000 | 125,000 | 130,000 | 121,700 | 768,695 |
| June 05, 2026 | 138,100 | 139,000 | 139,000 | 140,600 | 134,200 | 552,776 |
| June 04, 2026 | 145,000 | 141,500 | 141,500 | 147,300 | 136,800 | 704,802 |
| June 02, 2026 | 161,400 | 147,000 | 147,000 | 162,500 | 146,900 | 818,630 |
| June 01, 2026 | 165,400 | 163,000 | 163,000 | 173,500 | 162,000 | 712,066 |
| May 29, 2026 | 168,800 | 168,300 | 168,300 | 175,200 | 165,500 | 1.33M |
| May 28, 2026 | 166,900 | 167,900 | 167,900 | 169,200 | 163,400 | 654,726 |
| May 27, 2026 | 169,700 | 165,700 | 165,700 | 171,800 | 165,000 | 545,636 |
| May 26, 2026 | 168,900 | 169,900 | 169,900 | 172,800 | 164,000 | 592,277 |
AD
