Australia markets close in 3 hours 52 minutes

Korea Aerospace Industries, Ltd. (047810.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
46,450.00+1,650.00 (+3.68%)
As of 10:00AM KST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202244,850.0046,400.0044,850.0046,450.0046,450.00518,666
28 Nov 202246,200.0046,800.0044,700.0044,800.0044,800.001,009,867
25 Nov 202245,950.0046,000.0045,050.0045,500.0045,500.00531,396
24 Nov 202246,500.0046,750.0045,800.0046,000.0046,000.00569,568
23 Nov 202246,950.0046,950.0046,050.0046,200.0046,200.00632,892
22 Nov 202246,000.0047,000.0045,700.0046,850.0046,850.00824,615
21 Nov 202246,250.0047,100.0045,650.0045,950.0045,950.00973,939
18 Nov 202244,800.0046,050.0044,200.0045,850.0045,850.001,094,087
17 Nov 202245,450.0045,700.0044,800.0044,800.0044,800.00682,021
16 Nov 202246,500.0046,850.0045,300.0045,750.0045,750.001,014,654
15 Nov 202246,200.0046,450.0045,550.0045,950.0045,950.00718,775
14 Nov 202248,300.0048,350.0046,000.0046,050.0046,050.001,569,577
11 Nov 202248,500.0048,900.0047,700.0048,300.0048,300.00820,037
10 Nov 202247,500.0048,500.0047,100.0047,200.0047,200.00750,214
09 Nov 202248,650.0049,300.0047,650.0048,050.0048,050.00891,608
08 Nov 202247,500.0048,600.0047,300.0048,300.0048,300.00781,596
07 Nov 202250,300.0050,300.0047,100.0047,150.0047,150.001,342,204
04 Nov 202249,050.0050,800.0049,050.0049,650.0049,650.001,003,850
03 Nov 202247,950.0049,350.0047,200.0048,850.0048,850.00735,251
02 Nov 202249,350.0049,750.0048,300.0048,500.0048,500.001,188,565
01 Nov 202247,350.0049,400.0046,400.0049,300.0049,300.001,567,298
31 Oct 202246,000.0047,600.0045,400.0047,350.0047,350.001,233,500
28 Oct 202244,800.0045,700.0044,550.0045,200.0045,200.00758,361
27 Oct 202243,600.0044,600.0043,600.0044,550.0044,550.00560,017
26 Oct 202243,950.0044,150.0043,500.0043,500.0043,500.00493,242
25 Oct 202243,850.0044,450.0043,200.0043,700.0043,700.00732,669
24 Oct 202242,850.0044,100.0042,850.0043,350.0043,350.00837,264
21 Oct 202243,200.0043,350.0042,050.0042,100.0042,100.00550,484
20 Oct 202242,800.0044,000.0042,500.0043,200.0043,200.00982,280
19 Oct 202243,500.0043,800.0042,500.0042,750.0042,750.001,123,227
18 Oct 202242,200.0042,950.0041,900.0042,800.0042,800.001,345,088
17 Oct 202241,450.0042,100.0040,350.0041,250.0041,250.001,915,356
14 Oct 202240,800.0042,950.0040,400.0042,200.0042,200.002,490,512
13 Oct 202243,800.0043,900.0040,000.0040,000.0040,000.003,571,019
12 Oct 202244,500.0044,950.0043,000.0044,400.0044,400.001,877,363
11 Oct 202245,700.0046,750.0044,900.0045,050.0045,050.001,432,791
07 Oct 202250,900.0050,900.0046,500.0046,650.0046,650.002,763,032
06 Oct 202251,200.0051,500.0050,400.0050,800.0050,800.00559,797
05 Oct 202252,600.0052,600.0050,400.0050,900.0050,900.001,226,103
04 Oct 202249,400.0051,200.0048,700.0051,100.0051,100.001,407,795
30 Sept 202248,550.0049,650.0047,150.0048,450.0048,450.001,462,046
29 Sept 202248,200.0051,000.0047,850.0048,900.0048,900.003,424,225
28 Sept 202247,000.0048,650.0046,000.0047,000.0047,000.002,118,676
27 Sept 202248,300.0048,550.0046,350.0046,850.0046,850.001,942,307
26 Sept 202249,250.0050,500.0047,400.0048,300.0048,300.002,314,646
23 Sept 202251,800.0052,500.0049,500.0049,500.0049,500.001,368,802
22 Sept 202251,400.0052,200.0049,900.0051,700.0051,700.001,456,029
21 Sept 202251,200.0051,700.0050,100.0051,000.0051,000.001,298,757
20 Sept 202249,400.0051,400.0049,250.0051,200.0051,200.001,708,210
19 Sept 202252,000.0052,700.0048,700.0048,900.0048,900.003,428,424
16 Sept 202251,700.0052,000.0050,200.0050,300.0050,300.001,836,668
15 Sept 202252,700.0053,600.0050,700.0051,600.0051,600.002,494,386
14 Sept 202252,800.0053,500.0051,800.0052,600.0052,600.002,037,425
13 Sept 202255,700.0056,200.0051,200.0053,100.0053,100.004,545,095
08 Sept 202258,500.0058,900.0054,100.0055,500.0055,500.0010,139,933
07 Sept 202263,100.0063,900.0059,200.0059,700.0059,700.002,062,739
06 Sept 202261,900.0062,600.0061,000.0062,000.0062,000.001,009,012
05 Sept 202260,500.0062,300.0059,800.0061,800.0061,800.001,339,081
02 Sept 202260,400.0061,000.0058,500.0060,600.0060,600.001,015,219
01 Sept 202260,800.0063,100.0059,800.0060,100.0060,100.002,011,306
31 Aug 202259,400.0061,200.0057,900.0061,000.0061,000.001,630,967
30 Aug 202261,500.0061,800.0059,200.0059,300.0059,300.001,574,732
29 Aug 202257,900.0062,700.0057,800.0061,000.0061,000.003,530,240
26 Aug 202258,500.0059,700.0057,500.0059,400.0059,400.001,611,519
25 Aug 202259,300.0059,400.0057,500.0058,000.0058,000.001,282,978
24 Aug 202257,600.0059,700.0057,000.0059,000.0059,000.002,468,172
23 Aug 202255,300.0057,500.0055,300.0057,000.0057,000.001,221,115
22 Aug 202255,700.0056,600.0055,300.0055,900.0055,900.00586,343
19 Aug 202256,600.0058,100.0056,100.0056,300.0056,300.001,097,337
18 Aug 202254,900.0056,900.0054,600.0056,100.0056,100.001,280,509
17 Aug 202256,000.0056,000.0053,700.0054,500.0054,500.001,133,095
16 Aug 202256,100.0057,600.0055,700.0055,800.0055,800.001,265,226
12 Aug 202255,300.0056,700.0055,200.0055,500.0055,500.00841,455
11 Aug 202256,500.0056,700.0054,600.0055,500.0055,500.001,625,748
10 Aug 202256,300.0056,800.0055,100.0056,000.0056,000.001,337,038
09 Aug 202260,500.0060,700.0056,000.0056,200.0056,200.004,474,953
08 Aug 202257,400.0061,400.0057,200.0061,200.0061,200.003,498,700
05 Aug 202257,500.0058,200.0056,100.0057,200.0057,200.001,313,406
04 Aug 202258,300.0058,500.0056,500.0056,900.0056,900.001,234,711
03 Aug 202258,400.0058,800.0057,400.0057,700.0057,700.00888,572
02 Aug 202258,100.0059,600.0057,600.0058,200.0058,200.001,383,187
01 Aug 202257,200.0059,700.0056,800.0058,100.0058,100.002,086,472
29 July 202255,100.0057,800.0054,400.0057,000.0057,000.002,693,788
28 July 202254,800.0056,600.0053,700.0055,200.0055,200.001,731,389
27 July 202254,300.0054,500.0052,000.0054,300.0054,300.001,265,664
26 July 202253,900.0054,900.0053,000.0053,700.0053,700.001,261,695
25 July 202251,900.0054,800.0051,400.0053,800.0053,800.002,515,827
22 July 202249,350.0051,700.0049,250.0050,800.0050,800.001,714,583
21 July 202248,750.0049,500.0048,550.0049,200.0049,200.00880,809
20 July 202252,200.0052,400.0048,200.0048,900.0048,900.002,752,647
19 July 202252,000.0053,000.0050,800.0051,600.0051,600.001,737,419
18 July 202249,450.0050,800.0049,150.0050,700.0050,700.00936,126
15 July 202248,650.0049,000.0047,650.0048,500.0048,500.00599,814
14 July 202247,150.0049,200.0046,800.0048,300.0048,300.001,201,493
13 July 202247,850.0048,150.0046,800.0047,500.0047,500.00863,612
12 July 202249,200.0049,350.0047,550.0047,750.0047,750.001,030,203
11 July 202249,950.0050,300.0048,500.0049,550.0049,550.00647,389
08 July 202250,600.0050,900.0048,800.0049,450.0049,450.00935,276
07 July 202249,750.0050,700.0049,400.0049,850.0049,850.00815,633
06 July 202250,300.0051,300.0048,450.0049,450.0049,450.001,558,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...