Korea Aerospace Industries, Ltd. (047810.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 52,100.00 | 52,200.00 | 50,500.00 | 51,000.00 | 51,000.00 | 427,910 |
| 05 Sept 2024 | 53,400.00 | 53,800.00 | 51,600.00 | 52,100.00 | 52,100.00 | 364,520 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | 54,700.00 | 54,700.00 | 53,000.00 | 53,800.00 | 53,800.00 | 345,495 |
| 30 Aug 2024 | 54,700.00 | 56,300.00 | 54,000.00 | 54,300.00 | 54,300.00 | 589,800 |
| 29 Aug 2024 | 53,600.00 | 54,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 296,967 |
| 28 Aug 2024 | 54,800.00 | 55,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | 437,887 |
| 27 Aug 2024 | 55,100.00 | 55,300.00 | 53,900.00 | 54,500.00 | 54,500.00 | 364,966 |
| 26 Aug 2024 | 56,400.00 | 56,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | 484,785 |
| 23 Aug 2024 | 55,000.00 | 56,900.00 | 55,000.00 | 55,800.00 | 55,800.00 | 645,285 |
| 22 Aug 2024 | 56,400.00 | 56,800.00 | 54,800.00 | 55,500.00 | 55,500.00 | 533,631 |
| 21 Aug 2024 | 57,200.00 | 57,600.00 | 55,000.00 | 55,800.00 | 55,800.00 | 850,607 |
| 20 Aug 2024 | 58,000.00 | 58,100.00 | 56,200.00 | 57,600.00 | 57,600.00 | 709,697 |
| 19 Aug 2024 | 57,200.00 | 59,000.00 | 57,000.00 | 58,200.00 | 58,200.00 | 779,181 |
| 16 Aug 2024 | 59,000.00 | 59,200.00 | 57,200.00 | 57,400.00 | 57,400.00 | 1,085,868 |
| 14 Aug 2024 | 56,500.00 | 58,800.00 | 55,700.00 | 58,600.00 | 58,600.00 | 2,148,286 |
| 13 Aug 2024 | 55,300.00 | 57,700.00 | 54,900.00 | 55,900.00 | 55,900.00 | 1,139,340 |
| 12 Aug 2024 | 54,100.00 | 55,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 619,249 |
| 09 Aug 2024 | 54,900.00 | 55,000.00 | 53,500.00 | 53,700.00 | 53,700.00 | 463,766 |
| 08 Aug 2024 | 52,600.00 | 54,500.00 | 52,200.00 | 54,300.00 | 54,300.00 | 823,817 |
| 07 Aug 2024 | 51,500.00 | 53,700.00 | 50,900.00 | 53,400.00 | 53,400.00 | 797,879 |
| 06 Aug 2024 | 51,200.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1,121,191 |
| 05 Aug 2024 | 53,900.00 | 54,700.00 | 48,000.00 | 50,200.00 | 50,200.00 | 1,731,678 |
| 02 Aug 2024 | 56,500.00 | 57,200.00 | 54,500.00 | 55,200.00 | 55,200.00 | 1,213,529 |
| 01 Aug 2024 | 56,500.00 | 57,900.00 | 55,800.00 | 57,400.00 | 57,400.00 | 1,032,961 |
| 31 July 2024 | 56,600.00 | 57,900.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1,787,056 |
| 30 July 2024 | 55,000.00 | 57,400.00 | 54,600.00 | 57,100.00 | 57,100.00 | 4,894,151 |
| 29 July 2024 | 51,800.00 | 55,000.00 | 50,900.00 | 54,600.00 | 54,600.00 | 3,329,333 |
| 26 July 2024 | 49,850.00 | 51,700.00 | 49,600.00 | 51,100.00 | 51,100.00 | 700,052 |
| 25 July 2024 | 50,200.00 | 50,400.00 | 49,600.00 | 49,650.00 | 49,650.00 | 429,907 |
| 24 July 2024 | 49,600.00 | 50,800.00 | 49,400.00 | 50,600.00 | 50,600.00 | 698,165 |
| 23 July 2024 | 49,050.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,700.00 | 535,933 |
| 22 July 2024 | 49,150.00 | 49,600.00 | 48,300.00 | 48,900.00 | 48,900.00 | 349,007 |
| 19 July 2024 | 49,100.00 | 49,300.00 | 48,700.00 | 49,100.00 | 49,100.00 | 301,793 |
| 18 July 2024 | 49,950.00 | 50,000.00 | 48,950.00 | 49,100.00 | 49,100.00 | 520,594 |
| 17 July 2024 | 49,150.00 | 50,500.00 | 48,900.00 | 50,000.00 | 50,000.00 | 922,069 |
| 16 July 2024 | 49,600.00 | 49,700.00 | 48,900.00 | 48,900.00 | 48,900.00 | 558,176 |
| 15 July 2024 | 49,350.00 | 49,900.00 | 49,100.00 | 49,400.00 | 49,400.00 | 579,197 |
| 12 July 2024 | 49,400.00 | 49,500.00 | 48,750.00 | 49,050.00 | 49,050.00 | 448,170 |
| 11 July 2024 | 49,800.00 | 49,900.00 | 49,100.00 | 49,250.00 | 49,250.00 | 444,649 |
| 10 July 2024 | 50,200.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,600.00 | 551,835 |
| 09 July 2024 | 50,200.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | 245,202 |
| 08 July 2024 | 49,500.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 379,583 |
| 05 July 2024 | 49,050.00 | 49,400.00 | 49,050.00 | 49,400.00 | 49,400.00 | 412,878 |
| 04 July 2024 | 49,100.00 | 49,750.00 | 48,850.00 | 49,050.00 | 49,050.00 | 527,889 |
| 03 July 2024 | 49,150.00 | 49,400.00 | 48,750.00 | 49,100.00 | 49,100.00 | 455,189 |
| 02 July 2024 | 50,500.00 | 50,700.00 | 48,650.00 | 48,750.00 | 48,750.00 | 1,474,140 |
| 01 July 2024 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | 1,378,238 |
| 28 June 2024 | 51,600.00 | 53,000.00 | 51,200.00 | 53,000.00 | 53,000.00 | 468,046 |
| 27 June 2024 | 51,700.00 | 51,800.00 | 51,200.00 | 51,600.00 | 51,600.00 | 286,250 |
| 26 June 2024 | 53,600.00 | 53,600.00 | 51,500.00 | 52,000.00 | 52,000.00 | 723,912 |
| 25 June 2024 | 53,800.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | 790,649 |
| 24 June 2024 | 52,600.00 | 54,100.00 | 52,500.00 | 53,600.00 | 53,600.00 | 681,182 |
| 21 June 2024 | 52,600.00 | 53,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 464,385 |
| 20 June 2024 | 54,000.00 | 54,400.00 | 52,600.00 | 52,800.00 | 52,800.00 | 487,775 |
| 19 June 2024 | 53,400.00 | 54,000.00 | 52,500.00 | 53,900.00 | 53,900.00 | 608,590 |
| 18 June 2024 | 53,700.00 | 53,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 409,014 |
| 17 June 2024 | 51,500.00 | 53,400.00 | 51,000.00 | 53,000.00 | 53,000.00 | 715,605 |
| 14 June 2024 | 51,300.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | 403,565 |
| 13 June 2024 | 51,400.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 461,288 |
| 12 June 2024 | 51,300.00 | 51,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 249,291 |
| 11 June 2024 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,500.00 | 292,805 |
| 10 June 2024 | 51,000.00 | 52,400.00 | 50,600.00 | 52,000.00 | 52,000.00 | 388,711 |
| 07 June 2024 | 51,300.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | 383,620 |
| 05 June 2024 | 51,900.00 | 51,900.00 | 50,700.00 | 51,000.00 | 51,000.00 | 477,912 |
| 04 June 2024 | 52,200.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,900.00 | 427,547 |
| 03 June 2024 | 52,400.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,700.00 | 602,094 |
| 31 May 2024 | 54,700.00 | 55,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,301,161 |
| 30 May 2024 | 56,600.00 | 57,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | 1,104,505 |
| 29 May 2024 | 58,100.00 | 58,400.00 | 55,900.00 | 56,500.00 | 56,500.00 | 1,381,656 |
| 28 May 2024 | 55,300.00 | 59,500.00 | 54,400.00 | 58,600.00 | 58,600.00 | 2,989,965 |
| 27 May 2024 | 54,500.00 | 54,800.00 | 53,600.00 | 54,700.00 | 54,700.00 | 428,785 |
| 24 May 2024 | 53,400.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,900.00 | 343,331 |
| 23 May 2024 | 53,800.00 | 53,800.00 | 52,400.00 | 53,500.00 | 53,500.00 | 384,201 |
| 22 May 2024 | 54,600.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 472,639 |
| 21 May 2024 | 54,800.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,600.00 | 336,108 |
| 20 May 2024 | 54,300.00 | 55,500.00 | 53,900.00 | 55,200.00 | 55,200.00 | 529,925 |
| 17 May 2024 | 55,000.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | 494,932 |
| 16 May 2024 | 54,900.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,900.00 | 560,816 |
| 14 May 2024 | 54,500.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,500.00 | 642,536 |
| 13 May 2024 | 53,800.00 | 54,900.00 | 53,300.00 | 54,300.00 | 54,300.00 | 607,784 |
| 10 May 2024 | 53,600.00 | 54,000.00 | 53,000.00 | 53,500.00 | 53,500.00 | 274,550 |
| 09 May 2024 | 53,300.00 | 54,000.00 | 52,800.00 | 53,100.00 | 53,100.00 | 415,267 |
| 08 May 2024 | 53,500.00 | 53,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 389,435 |
| 07 May 2024 | 53,300.00 | 54,000.00 | 52,100.00 | 53,200.00 | 53,200.00 | 499,946 |
| 03 May 2024 | 54,300.00 | 54,600.00 | 53,100.00 | 53,200.00 | 53,200.00 | 502,976 |
| 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 |
| *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.