Australia markets open in 6 hours 42 minutes

Korea Aerospace Industries, Ltd. (047810.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
50,100.00+900.00 (+1.83%)
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202449,600.0050,100.0049,250.0050,100.0050,100.00387,903
19 Apr 202449,050.0049,400.0048,500.0049,200.0049,200.00428,526
18 Apr 202448,600.0049,700.0048,300.0049,050.0049,050.00385,990
17 Apr 202448,850.0049,500.0048,550.0048,550.0048,550.00311,025
16 Apr 202449,950.0051,100.0048,600.0048,750.0048,750.00694,769
15 Apr 202448,550.0050,600.0048,050.0049,900.0049,900.00718,819
12 Apr 202449,400.0049,600.0048,600.0048,600.0048,600.00411,322
11 Apr 202449,000.0049,650.0048,500.0049,650.0049,650.00380,757
09 Apr 202449,100.0050,200.0049,100.0049,450.0049,450.00357,834
08 Apr 202449,950.0050,200.0049,000.0049,100.0049,100.00542,907
05 Apr 202450,100.0050,400.0049,800.0049,950.0049,950.00413,264
04 Apr 202450,700.0050,800.0050,000.0050,600.0050,600.00401,380
03 Apr 202451,800.0051,900.0049,950.0050,300.0050,300.00952,809
02 Apr 202452,100.0052,500.0051,400.0052,300.0052,300.00540,812
01 Apr 202452,200.0052,400.0051,500.0052,100.0052,100.00452,440
29 Mar 202450,600.0052,200.0050,600.0051,500.0051,500.00901,521
28 Mar 202451,100.0051,100.0050,300.0050,400.0050,400.00355,784
27 Mar 202450,900.0051,100.0050,200.0051,000.0051,000.00440,226
26 Mar 202450,200.0051,100.0050,000.0050,900.0050,900.00636,706
25 Mar 202450,600.0051,100.0050,200.0050,300.0050,300.00543,509
22 Mar 202450,400.0051,000.0050,000.0050,300.0050,300.00842,521
21 Mar 202449,850.0050,500.0049,550.0049,950.0049,950.00632,848
20 Mar 202450,600.0050,600.0049,400.0049,800.0049,800.00609,253
19 Mar 202450,800.0050,900.0049,850.0050,100.0050,100.00697,693
18 Mar 202451,400.0051,800.0050,800.0051,100.0051,100.00425,860
15 Mar 202452,100.0052,300.0050,500.0051,100.0051,100.00656,870
14 Mar 202452,800.0053,800.0051,600.0051,900.0051,900.00776,805
13 Mar 202452,500.0053,000.0051,300.0051,900.0051,900.00375,314
12 Mar 202453,700.0053,800.0051,800.0052,200.0052,200.00493,931
11 Mar 202453,300.0055,400.0053,000.0053,300.0053,300.00923,175
08 Mar 202453,300.0053,400.0052,400.0053,300.0053,300.00439,219
07 Mar 202453,900.0054,000.0052,300.0052,800.0052,800.00557,659
06 Mar 202451,100.0054,000.0050,700.0053,900.0053,900.00948,247
05 Mar 202450,400.0051,400.0050,400.0051,000.0051,000.00295,896
04 Mar 202451,600.0051,900.0050,300.0050,800.0050,800.00538,114
29 Feb 202452,200.0052,700.0050,800.0051,300.0051,300.00699,891
28 Feb 202453,300.0053,900.0052,100.0052,500.0052,500.00666,530
27 Feb 202453,100.0054,100.0052,900.0053,200.0053,200.00571,864
26 Feb 202453,900.0054,000.0052,800.0053,100.0053,100.00491,716
23 Feb 202454,100.0054,100.0053,000.0053,500.0053,500.00402,621
22 Feb 202453,600.0054,500.0053,500.0054,000.0054,000.00759,350
21 Feb 202453,300.0053,700.0052,500.0053,200.0053,200.00394,310
20 Feb 202453,700.0054,000.0052,700.0053,200.0053,200.00552,370
19 Feb 202451,100.0053,400.0050,900.0053,400.0053,400.00680,614
16 Feb 202452,100.0052,100.0050,900.0051,300.0051,300.00398,612
15 Feb 202452,800.0052,800.0051,200.0051,300.0051,300.00432,877
14 Feb 202450,800.0052,900.0050,500.0052,300.0052,300.00866,058
13 Feb 202449,900.0051,200.0049,650.0051,100.0051,100.00600,632
08 Feb 202449,200.0049,550.0048,900.0049,100.0049,100.00436,443
07 Feb 202449,400.0049,600.0048,600.0048,900.0048,900.00406,792
06 Feb 202448,950.0049,200.0048,550.0049,150.0049,150.00335,126
05 Feb 202448,400.0049,250.0048,000.0049,200.0049,200.00553,046
02 Feb 202450,500.0051,500.0047,800.0048,350.0048,350.001,703,379
01 Feb 202450,200.0051,300.0050,100.0050,500.0050,500.00433,562
31 Jan 202451,000.0051,700.0050,100.0050,500.0050,500.00498,419
30 Jan 202451,400.0051,800.0050,600.0050,800.0050,800.00337,523
29 Jan 202453,800.0054,400.0050,500.0051,200.0051,200.00932,210
26 Jan 202453,600.0054,600.0053,500.0053,700.0053,700.00368,521
25 Jan 202453,800.0054,600.0053,400.0053,800.0053,800.00364,888
24 Jan 202454,500.0055,000.0053,800.0054,000.0054,000.00292,835
23 Jan 202455,300.0055,600.0054,200.0054,600.0054,600.00338,084
22 Jan 202455,900.0056,000.0055,100.0055,500.0055,500.00491,170
19 Jan 202455,100.0055,600.0054,200.0055,400.0055,400.00708,698
18 Jan 202453,500.0055,400.0053,400.0054,600.0054,600.00771,269
17 Jan 202453,900.0054,000.0052,300.0052,800.0052,800.00606,154
16 Jan 202453,800.0054,300.0053,200.0053,900.0053,900.00299,923
15 Jan 202455,000.0055,000.0054,100.0054,300.0054,300.0079,099
12 Jan 202454,300.0056,000.0053,900.0054,500.0054,500.00611,656
11 Jan 202455,200.0055,600.0054,100.0054,100.0054,100.00629,280
10 Jan 202454,800.0055,800.0054,500.0055,200.0055,200.00774,163
09 Jan 202454,100.0054,700.0053,400.0054,300.0054,300.00513,070
08 Jan 202454,900.0055,000.0053,100.0053,600.0053,600.00561,406
05 Jan 202454,600.0056,400.0053,600.0054,300.0054,300.00942,171
04 Jan 202454,300.0055,900.0053,000.0054,300.0054,300.001,068,993
03 Jan 202451,500.0055,000.0051,100.0054,600.0054,600.002,214,096
02 Jan 202449,900.0051,800.0049,800.0051,300.0051,300.00528,367
28 Dec 202349,900.0050,300.0049,700.0050,000.0050,000.00325,031
27 Dec 202349,150.0050,100.0048,800.0049,900.0049,900.00417,679
26 Dec 202349,900.0049,950.0048,850.0049,100.0049,100.00261,102
22 Dec 202349,850.0049,950.0049,300.0049,450.0049,450.00274,989
21 Dec 202348,850.0050,200.0048,850.0049,450.0049,450.00464,688
20 Dec 202348,400.0049,400.0048,100.0049,250.0049,250.00547,020
19 Dec 202348,000.0048,600.0047,900.0048,100.0048,100.00291,594
18 Dec 202347,800.0048,400.0047,700.0048,250.0048,250.00343,080
15 Dec 202347,300.0047,750.0047,300.0047,750.0047,750.00391,889
14 Dec 202347,850.0047,950.0047,100.0047,250.0047,250.00413,459
13 Dec 202347,500.0048,100.0047,200.0047,300.0047,300.00328,848
12 Dec 202346,950.0047,650.0046,650.0047,300.0047,300.00683,669
11 Dec 202347,600.0048,200.0047,050.0047,450.0047,450.00345,045
08 Dec 202347,250.0047,450.0046,750.0047,050.0047,050.00210,441
07 Dec 202348,100.0048,250.0046,800.0046,850.0046,850.00311,699
06 Dec 202346,950.0048,000.0046,950.0047,950.0047,950.00369,311
05 Dec 202347,700.0048,200.0046,800.0046,950.0046,950.00408,142
04 Dec 202348,200.0048,750.0047,800.0048,050.0048,050.00483,264
01 Dec 202346,500.0048,500.0046,400.0047,900.0047,900.001,212,844
30 Nov 202346,300.0046,650.0045,900.0046,350.0046,350.00560,233
29 Nov 202346,250.0046,700.0045,850.0046,350.0046,350.00281,680
28 Nov 202346,600.0046,600.0046,200.0046,400.0046,400.00250,609
27 Nov 202346,900.0046,950.0046,050.0046,350.0046,350.00278,356
24 Nov 202347,050.0047,050.0046,400.0046,650.0046,650.00214,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...