Korea Aerospace Industries, Ltd. (047810.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 52,300.00 | 54,500.00 | 52,000.00 | 54,100.00 | 54,100.00 | 1,242,172 |
| 30 Apr 2024 | 53,900.00 | 54,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 909,983 |
| 29 Apr 2024 | 52,900.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 626,392 |
| 26 Apr 2024 | 52,300.00 | 52,800.00 | 52,000.00 | 52,800.00 | 52,800.00 | 422,642 |
| 25 Apr 2024 | 52,600.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | 588,840 |
| 24 Apr 2024 | 51,300.00 | 52,900.00 | 50,800.00 | 52,600.00 | 52,600.00 | 775,102 |
| 23 Apr 2024 | 49,950.00 | 51,900.00 | 49,950.00 | 51,300.00 | 51,300.00 | 757,832 |
| 22 Apr 2024 | 49,600.00 | 50,100.00 | 49,250.00 | 50,100.00 | 50,100.00 | 387,903 |
| 19 Apr 2024 | 49,050.00 | 49,400.00 | 48,500.00 | 49,200.00 | 49,200.00 | 428,526 |
| 18 Apr 2024 | 48,600.00 | 49,700.00 | 48,300.00 | 49,050.00 | 49,050.00 | 385,990 |
| 17 Apr 2024 | 48,850.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | 311,025 |
| 16 Apr 2024 | 49,950.00 | 51,100.00 | 48,600.00 | 48,750.00 | 48,750.00 | 694,769 |
| 15 Apr 2024 | 48,550.00 | 50,600.00 | 48,050.00 | 49,900.00 | 49,900.00 | 718,819 |
| 12 Apr 2024 | 49,400.00 | 49,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 411,322 |
| 11 Apr 2024 | 49,000.00 | 49,650.00 | 48,500.00 | 49,650.00 | 49,650.00 | 380,757 |
| 09 Apr 2024 | 49,100.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 357,834 |
| 08 Apr 2024 | 49,950.00 | 50,200.00 | 49,000.00 | 49,100.00 | 49,100.00 | 542,907 |
| 05 Apr 2024 | 50,100.00 | 50,400.00 | 49,800.00 | 49,950.00 | 49,950.00 | 413,264 |
| 04 Apr 2024 | 50,700.00 | 50,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | 401,380 |
| 03 Apr 2024 | 51,800.00 | 51,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | 952,809 |
| 02 Apr 2024 | 52,100.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 540,812 |
| 01 Apr 2024 | 52,200.00 | 52,400.00 | 51,500.00 | 52,100.00 | 52,100.00 | 452,440 |
| 29 Mar 2024 | 50,600.00 | 52,200.00 | 50,600.00 | 51,500.00 | 51,500.00 | 901,521 |
| 28 Mar 2024 | 51,100.00 | 51,100.00 | 50,300.00 | 50,400.00 | 50,400.00 | 355,784 |
| 27 Mar 2024 | 50,900.00 | 51,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | 440,226 |
| 26 Mar 2024 | 50,200.00 | 51,100.00 | 50,000.00 | 50,900.00 | 50,900.00 | 636,706 |
| 25 Mar 2024 | 50,600.00 | 51,100.00 | 50,200.00 | 50,300.00 | 50,300.00 | 543,509 |
| 22 Mar 2024 | 50,400.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 842,521 |
| 21 Mar 2024 | 49,850.00 | 50,500.00 | 49,550.00 | 49,950.00 | 49,950.00 | 632,848 |
| 20 Mar 2024 | 50,600.00 | 50,600.00 | 49,400.00 | 49,800.00 | 49,800.00 | 609,253 |
| 19 Mar 2024 | 50,800.00 | 50,900.00 | 49,850.00 | 50,100.00 | 50,100.00 | 697,693 |
| 18 Mar 2024 | 51,400.00 | 51,800.00 | 50,800.00 | 51,100.00 | 51,100.00 | 425,860 |
| 15 Mar 2024 | 52,100.00 | 52,300.00 | 50,500.00 | 51,100.00 | 51,100.00 | 656,870 |
| 14 Mar 2024 | 52,800.00 | 53,800.00 | 51,600.00 | 51,900.00 | 51,900.00 | 776,805 |
| 13 Mar 2024 | 52,500.00 | 53,000.00 | 51,300.00 | 51,900.00 | 51,900.00 | 375,314 |
| 12 Mar 2024 | 53,700.00 | 53,800.00 | 51,800.00 | 52,200.00 | 52,200.00 | 493,931 |
| 11 Mar 2024 | 53,300.00 | 55,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | 923,175 |
| 08 Mar 2024 | 53,300.00 | 53,400.00 | 52,400.00 | 53,300.00 | 53,300.00 | 439,219 |
| 07 Mar 2024 | 53,900.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,800.00 | 557,659 |
| 06 Mar 2024 | 51,100.00 | 54,000.00 | 50,700.00 | 53,900.00 | 53,900.00 | 948,247 |
| 05 Mar 2024 | 50,400.00 | 51,400.00 | 50,400.00 | 51,000.00 | 51,000.00 | 295,896 |
| 04 Mar 2024 | 51,600.00 | 51,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | 538,114 |
| 29 Feb 2024 | 52,200.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | 699,891 |
| 28 Feb 2024 | 53,300.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | 666,530 |
| 27 Feb 2024 | 53,100.00 | 54,100.00 | 52,900.00 | 53,200.00 | 53,200.00 | 571,864 |
| 26 Feb 2024 | 53,900.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | 491,716 |
| 23 Feb 2024 | 54,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | 402,621 |
| 22 Feb 2024 | 53,600.00 | 54,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | 759,350 |
| 21 Feb 2024 | 53,300.00 | 53,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 394,310 |
| 20 Feb 2024 | 53,700.00 | 54,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | 552,370 |
| 19 Feb 2024 | 51,100.00 | 53,400.00 | 50,900.00 | 53,400.00 | 53,400.00 | 680,614 |
| 16 Feb 2024 | 52,100.00 | 52,100.00 | 50,900.00 | 51,300.00 | 51,300.00 | 398,612 |
| 15 Feb 2024 | 52,800.00 | 52,800.00 | 51,200.00 | 51,300.00 | 51,300.00 | 432,877 |
| 14 Feb 2024 | 50,800.00 | 52,900.00 | 50,500.00 | 52,300.00 | 52,300.00 | 866,058 |
| 13 Feb 2024 | 49,900.00 | 51,200.00 | 49,650.00 | 51,100.00 | 51,100.00 | 600,632 |
| 08 Feb 2024 | 49,200.00 | 49,550.00 | 48,900.00 | 49,100.00 | 49,100.00 | 436,443 |
| 07 Feb 2024 | 49,400.00 | 49,600.00 | 48,600.00 | 48,900.00 | 48,900.00 | 406,792 |
| 06 Feb 2024 | 48,950.00 | 49,200.00 | 48,550.00 | 49,150.00 | 49,150.00 | 335,126 |
| 05 Feb 2024 | 48,400.00 | 49,250.00 | 48,000.00 | 49,200.00 | 49,200.00 | 553,046 |
| 02 Feb 2024 | 50,500.00 | 51,500.00 | 47,800.00 | 48,350.00 | 48,350.00 | 1,703,379 |
| 01 Feb 2024 | 50,200.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 433,562 |
| 31 Jan 2024 | 51,000.00 | 51,700.00 | 50,100.00 | 50,500.00 | 50,500.00 | 498,419 |
| 30 Jan 2024 | 51,400.00 | 51,800.00 | 50,600.00 | 50,800.00 | 50,800.00 | 337,523 |
| 29 Jan 2024 | 53,800.00 | 54,400.00 | 50,500.00 | 51,200.00 | 51,200.00 | 932,210 |
| 26 Jan 2024 | 53,600.00 | 54,600.00 | 53,500.00 | 53,700.00 | 53,700.00 | 368,521 |
| 25 Jan 2024 | 53,800.00 | 54,600.00 | 53,400.00 | 53,800.00 | 53,800.00 | 364,888 |
| 24 Jan 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 292,835 |
| 23 Jan 2024 | 55,300.00 | 55,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | 338,084 |
| 22 Jan 2024 | 55,900.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | 491,170 |
| 19 Jan 2024 | 55,100.00 | 55,600.00 | 54,200.00 | 55,400.00 | 55,400.00 | 708,698 |
| 18 Jan 2024 | 53,500.00 | 55,400.00 | 53,400.00 | 54,600.00 | 54,600.00 | 771,269 |
| 17 Jan 2024 | 53,900.00 | 54,000.00 | 52,300.00 | 52,800.00 | 52,800.00 | 606,154 |
| 16 Jan 2024 | 53,800.00 | 54,300.00 | 53,200.00 | 53,900.00 | 53,900.00 | 299,923 |
| 15 Jan 2024 | 55,000.00 | 55,000.00 | 54,100.00 | 54,300.00 | 54,300.00 | 79,099 |
| 12 Jan 2024 | 54,300.00 | 56,000.00 | 53,900.00 | 54,500.00 | 54,500.00 | 611,656 |
| 11 Jan 2024 | 55,200.00 | 55,600.00 | 54,100.00 | 54,100.00 | 54,100.00 | 629,280 |
| 10 Jan 2024 | 54,800.00 | 55,800.00 | 54,500.00 | 55,200.00 | 55,200.00 | 774,163 |
| 09 Jan 2024 | 54,100.00 | 54,700.00 | 53,400.00 | 54,300.00 | 54,300.00 | 513,070 |
| 08 Jan 2024 | 54,900.00 | 55,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | 561,406 |
| 05 Jan 2024 | 54,600.00 | 56,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | 942,171 |
| 04 Jan 2024 | 54,300.00 | 55,900.00 | 53,000.00 | 54,300.00 | 54,300.00 | 1,068,993 |
| 03 Jan 2024 | 51,500.00 | 55,000.00 | 51,100.00 | 54,600.00 | 54,600.00 | 2,214,096 |
| 02 Jan 2024 | 49,900.00 | 51,800.00 | 49,800.00 | 51,300.00 | 51,300.00 | 528,367 |
| 28 Dec 2023 | 49,900.00 | 50,300.00 | 49,700.00 | 50,000.00 | 50,000.00 | 325,031 |
| 27 Dec 2023 | 49,150.00 | 50,100.00 | 48,800.00 | 49,900.00 | 49,900.00 | 417,679 |
| 26 Dec 2023 | 49,900.00 | 49,950.00 | 48,850.00 | 49,100.00 | 49,100.00 | 261,102 |
| 22 Dec 2023 | 49,850.00 | 49,950.00 | 49,300.00 | 49,450.00 | 49,450.00 | 274,989 |
| 21 Dec 2023 | 48,850.00 | 50,200.00 | 48,850.00 | 49,450.00 | 49,450.00 | 464,688 |
| 20 Dec 2023 | 48,400.00 | 49,400.00 | 48,100.00 | 49,250.00 | 49,250.00 | 547,020 |
| 19 Dec 2023 | 48,000.00 | 48,600.00 | 47,900.00 | 48,100.00 | 48,100.00 | 291,594 |
| 18 Dec 2023 | 47,800.00 | 48,400.00 | 47,700.00 | 48,250.00 | 48,250.00 | 343,080 |
| 15 Dec 2023 | 47,300.00 | 47,750.00 | 47,300.00 | 47,750.00 | 47,750.00 | 391,889 |
| 14 Dec 2023 | 47,850.00 | 47,950.00 | 47,100.00 | 47,250.00 | 47,250.00 | 413,459 |
| 13 Dec 2023 | 47,500.00 | 48,100.00 | 47,200.00 | 47,300.00 | 47,300.00 | 328,848 |
| 12 Dec 2023 | 46,950.00 | 47,650.00 | 46,650.00 | 47,300.00 | 47,300.00 | 683,669 |
| 11 Dec 2023 | 47,600.00 | 48,200.00 | 47,050.00 | 47,450.00 | 47,450.00 | 345,045 |
| 08 Dec 2023 | 47,250.00 | 47,450.00 | 46,750.00 | 47,050.00 | 47,050.00 | 210,441 |
| 07 Dec 2023 | 48,100.00 | 48,250.00 | 46,800.00 | 46,850.00 | 46,850.00 | 311,699 |
| 06 Dec 2023 | 46,950.00 | 48,000.00 | 46,950.00 | 47,950.00 | 47,950.00 | 369,311 |
| 05 Dec 2023 | 47,700.00 | 48,200.00 | 46,800.00 | 46,950.00 | 46,950.00 | 408,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.