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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	179,400	177,900	177,900	180,000	174,700	763,747
February 19, 2026	179,200	175,400	175,400	179,300	173,500	853,082
February 13, 2026	164,200	176,700	176,700	188,500	163,800	2.47M
February 12, 2026	163,500	165,500	165,500	168,400	161,400	831,709
February 11, 2026	162,700	162,400	162,400	167,200	161,800	729,401
February 10, 2026	162,700	161,300	161,300	167,000	160,400	630,494
February 09, 2026	162,300	162,600	162,600	163,200	159,400	617,986
February 06, 2026	155,400	158,300	158,300	161,900	147,100	1.38M
February 05, 2026	167,800	162,000	162,000	172,500	160,100	1.05M
February 04, 2026	166,800	171,200	171,200	173,500	162,500	1.33M
February 03, 2026	163,500	163,700	163,700	168,800	160,100	1.21M
February 02, 2026	165,700	160,000	160,000	170,300	159,400	1.06M
January 30, 2026	174,400	168,300	168,300	174,400	165,000	1.14M
January 29, 2026	170,000	168,900	168,900	170,000	162,000	1M
January 28, 2026	165,300	166,800	166,800	167,100	160,600	886,028
January 27, 2026	168,300	164,000	164,000	168,300	162,900	679,900
January 26, 2026	164,800	167,400	167,400	170,500	164,100	828,849
January 23, 2026	165,700	162,900	162,900	167,500	161,800	823,377
January 22, 2026	164,900	165,700	165,700	173,600	160,800	1.17M
January 21, 2026	162,500	164,200	164,200	165,300	159,000	939,528
January 20, 2026	165,100	165,700	165,700	170,700	162,500	1.19M
January 19, 2026	160,700	165,500	165,500	174,500	160,250	1.52M
January 16, 2026	165,200	155,900	155,900	165,300	154,100	1.45M
January 15, 2026	155,500	166,600	166,600	166,700	154,600	1.49M
January 14, 2026	153,900	154,400	154,400	156,000	150,500	914,325
January 13, 2026	151,700	157,300	157,300	159,200	148,400	1.5M
January 12, 2026	152,400	153,900	153,900	157,200	148,300	1.71M
January 09, 2026	145,600	149,800	149,800	154,200	142,000	2.18M
January 08, 2026	139,200	142,800	142,800	144,600	137,000	2.51M
January 07, 2026	134,800	136,100	136,100	137,000	132,800	1.45M
January 06, 2026	123,000	136,100	136,100	141,000	122,100	2.85M
January 05, 2026	117,200	124,400	124,400	124,700	115,900	1.36M
January 02, 2026	114,400	116,800	116,800	118,500	114,300	611,277
December 30, 2025	115,700	114,400	114,400	116,300	112,300	592,339
December 29, 2025	111,000	117,500	117,500	118,200	110,900	969,090
December 26, 2025	114,100	110,100	110,100	115,000	109,800	579,023
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

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