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

182,600.00

-1600(-0.87%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	187,100	182,600	182,600	188,300	181,600	588,024
April 02, 2026	188,800	184,200	184,200	195,300	181,800	1.08M
April 01, 2026	175,000	187,900	187,900	189,900	174,000	979,211
March 31, 2026	170,700	164,700	164,700	172,600	164,200	598,956
March 30, 2026	177,500	174,200	174,200	179,000	173,000	548,952
March 27, 2026	181,000	186,500	186,500	188,700	177,200	471,152
March 26, 2026	191,400	188,000	188,000	191,500	184,100	729,292
March 25, 2026	181,000	185,000	185,000	185,000	176,200	617,959
March 24, 2026	177,400	176,300	176,300	178,050	169,000	443,073
March 23, 2026	179,000	169,900	169,900	180,000	168,300	715,647
March 20, 2026	191,100	185,700	185,700	191,300	185,700	491,257
March 19, 2026	196,500	190,400	190,400	196,600	189,300	555,913
March 18, 2026	201,500	194,300	194,300	202,000	194,100	769,758
March 17, 2026	199,600	202,000	202,000	206,500	193,000	1.12M
March 16, 2026	190,000	191,200	191,200	199,400	185,600	1.16M
March 13, 2026	176,000	182,700	182,700	182,700	174,000	604,341
March 12, 2026	175,600	179,800	179,800	180,300	173,500	669,604
March 11, 2026	174,000	175,400	175,400	180,200	173,100	643,597
March 10, 2026	176,100	171,700	171,700	178,200	170,600	514,395
March 09, 2026	177,000	174,100	174,100	180,200	170,000	863,366
March 06, 2026	177,300	183,300	183,300	183,900	175,100	1.06M
March 05, 2026	170,200	179,000	179,000	184,800	169,900	1.46M
March 04, 2026	195,000	165,600	165,600	200,000	156,600	2.38M
March 03, 2026	201,500	197,600	197,600	215,500	191,600	2.55M
February 27, 2026	188,500	191,500	191,500	198,000	186,000	1.83M
February 26, 2026	182,400	183,900	183,900	187,500	180,800	681,698
February 25, 2026	183,000	182,500	182,500	185,200	180,600	614,231
February 24, 2026	174,100	183,600	183,600	185,400	170,200	1.07M
February 23, 2026	177,000	175,600	175,600	178,400	172,800	601,692
February 20, 2026	179,400	177,900	0	180,000	174,700	763,747
February 19, 2026	179,200	175,400	0	179,300	173,500	853,082
February 13, 2026	164,200	176,700	0	188,500	163,800	2.47M
February 12, 2026	163,500	165,500	0	168,400	161,400	831,709
February 11, 2026	162,700	162,400	0	167,200	161,800	729,401
February 10, 2026	162,700	161,300	0	167,000	160,400	630,494
February 09, 2026	162,300	162,600	0	163,200	159,400	617,986
February 06, 2026	155,400	158,300	0	161,900	147,100	1.38M
February 05, 2026	167,800	162,000	0	172,500	160,100	1.05M
February 04, 2026	166,800	171,200	0	173,500	162,500	1.33M
February 03, 2026	163,500	163,700	0	168,800	160,100	1.21M
February 02, 2026	165,700	160,000	0	170,300	159,400	1.06M
January 30, 2026	174,400	168,300	0	174,400	165,000	1.14M
January 29, 2026	170,000	168,900	0	170,000	162,000	1M
January 28, 2026	165,300	166,800	0	167,100	160,600	886,028
January 27, 2026	168,300	164,000	0	168,300	162,900	679,922
January 26, 2026	164,800	167,400	0	170,500	164,100	828,849
January 23, 2026	165,700	162,900	0	167,500	161,800	823,377
January 22, 2026	164,900	165,700	0	173,600	160,800	1.17M
January 21, 2026	162,500	164,200	0	165,300	159,000	939,528
January 20, 2026	165,100	165,700	0	170,700	162,500	1.19M
January 19, 2026	160,700	165,500	0	174,500	160,250	1.52M
January 16, 2026	165,200	155,900	0	165,300	154,100	1.45M
January 15, 2026	155,500	166,600	0	166,700	154,600	1.49M
January 14, 2026	153,900	154,400	0	156,000	150,500	920,951
January 13, 2026	151,700	157,300	0	159,200	148,400	1.5M
January 12, 2026	152,400	153,900	0	157,200	148,300	1.71M
January 09, 2026	145,600	149,800	0	154,200	142,000	2.18M
January 08, 2026	139,200	142,800	0	144,600	137,000	2.51M
January 07, 2026	134,800	136,100	0	137,000	132,800	1.45M
January 06, 2026	123,000	136,100	0	141,000	122,100	2.85M