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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	113,900	113,800	113,800	119,500	112,800	833,220
December 23, 2025	113,900	113,800	113,800	114,700	110,700	674,114
December 22, 2025	109,500	113,000	113,000	113,500	109,000	825,942
December 19, 2025	111,200	108,800	108,800	111,300	105,600	996,436
December 18, 2025	105,000	109,400	109,400	111,000	104,300	602,540
December 17, 2025	109,600	106,700	106,700	109,700	105,200	531,719
December 16, 2025	112,000	108,600	108,600	113,300	108,400	571,148
December 15, 2025	116,300	112,800	112,800	117,900	112,800	863,954
December 12, 2025	111,000	115,100	115,100	120,900	110,600	2.15M
December 11, 2025	109,700	109,600	109,600	112,100	108,900	747,900
December 10, 2025	109,100	109,100	109,100	113,900	107,600	474,605
December 09, 2025	109,000	109,000	109,000	109,600	105,900	356,125
December 08, 2025	106,900	110,000	110,000	110,200	105,500	445,186
December 05, 2025	105,300	106,200	106,200	106,200	103,900	350,717
December 04, 2025	107,400	105,500	105,500	107,800	104,500	258,290
December 03, 2025	105,800	107,300	107,300	108,200	105,600	377,900
December 02, 2025	105,800	105,400	105,400	106,000	103,400	482,872
December 01, 2025	108,500	107,000	107,000	109,900	106,300	469,909
November 28, 2025	109,700	108,900	108,900	110,000	107,500	529,138
November 27, 2025	111,700	108,900	108,900	111,700	108,700	434,052
November 26, 2025	110,600	110,300	110,300	111,700	107,000	620,069
November 25, 2025	107,000	108,600	108,600	114,400	104,300	1.12M
November 24, 2025	107,500	103,900	103,900	107,500	100,200	820,491
November 21, 2025	105,100	106,600	106,600	107,400	102,000	571,017
November 20, 2025	107,600	107,300	107,300	109,800	105,200	624,274
November 19, 2025	113,400	106,800	106,800	116,500	103,800	1.34M
November 18, 2025	111,800	112,500	112,500	115,400	110,800	1.21M
November 17, 2025	106,000	111,200	111,200	113,200	104,600	1.39M
November 14, 2025	102,200	103,100	103,100	106,500	101,900	477,928
November 13, 2025	103,900	103,200	103,200	104,800	102,000	547,998
November 12, 2025	101,800	103,800	103,800	106,400	101,600	744,161
November 11, 2025	102,100	101,800	101,800	103,500	100,700	446,728
November 10, 2025	98,300	101,200	101,200	101,700	97,500	428,530
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

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