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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	94,800	93,500	93,500	95,500	92,800	329,504
August 06, 2025	94,100	95,100	95,100	96,600	93,700	602,714
August 05, 2025	94,000	94,600	94,600	94,600	93,100	386,417
August 04, 2025	90,100	92,800	92,800	93,000	89,000	421,219
August 01, 2025	94,000	90,900	90,900	95,300	89,500	837,405
July 31, 2025	93,500	94,500	94,500	95,700	92,000	818,386
July 30, 2025	99,700	94,500	94,500	99,700	93,800	1.98M
July 29, 2025	97,500	100,500	100,500	104,400	96,300	2.45M
July 28, 2025	93,800	98,500	98,500	100,600	93,800	2.41M
July 25, 2025	92,400	92,800	92,800	93,000	91,600	314,123
July 24, 2025	92,200	92,600	92,600	93,400	91,600	359,719
July 23, 2025	90,300	92,200	92,200	94,700	89,600	853,345
July 22, 2025	90,900	89,900	89,900	91,400	88,500	437,898
July 21, 2025	90,400	91,500	91,500	91,500	90,100	417,644
July 18, 2025	90,700	90,400	90,400	90,700	88,700	237,712
July 17, 2025	88,800	90,300	90,300	90,500	88,000	451,672
July 16, 2025	88,200	88,200	88,200	88,600	87,200	309,222
July 15, 2025	85,500	88,900	88,900	89,000	85,400	653,368
July 14, 2025	85,600	85,400	85,400	87,000	85,000	349,414
July 11, 2025	86,700	85,900	85,900	87,000	84,900	671,888
July 10, 2025	86,700	86,700	86,700	87,800	85,800	561,726
July 09, 2025	87,000	86,900	86,900	88,600	86,100	537,842
July 08, 2025	85,600	86,100	86,100	86,400	84,300	515,613
July 07, 2025	83,200	85,500	85,500	86,100	83,100	533,426
July 04, 2025	89,200	84,700	84,700	92,400	84,600	866,675
July 03, 2025	89,600	88,900	88,900	90,100	87,900	558,834
July 02, 2025	90,700	89,400	89,400	91,000	87,500	568,820
July 01, 2025	89,700	89,800	89,800	93,400	89,200	623,434
June 30, 2025	90,900	89,800	89,800	92,200	89,700	392,577
June 27, 2025	92,800	91,200	91,200	94,200	90,500	801,809
June 26, 2025	90,900	94,700	94,700	97,100	88,000	1.67M
June 25, 2025	92,100	89,900	89,900	92,700	89,300	734,570
June 24, 2025	92,800	91,100	91,100	92,900	89,600	1.02M
June 23, 2025	96,400	95,000	95,000	97,500	94,100	785,559
June 20, 2025	96,700	94,900	94,900	97,500	94,000	823,678
June 19, 2025	96,200	97,300	97,300	97,700	94,100	727,310
June 18, 2025	98,000	96,900	96,900	98,300	95,500	761,963
June 17, 2025	96,000	96,500	96,500	98,200	95,000	1.07M
June 16, 2025	101,400	98,800	98,800	101,800	96,100	2.02M

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