Korea Aerospace Industries, Ltd. 047810
KRX · South Korea · Electronic Technology
KRW 127,100.00+900.00 (+0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 127,100.00 | +0.71% | KRW 127,200.00 | KRW 127,800.00 | KRW 125,400.00 | 143.18K |
| 2026-09-30 | KRW 126,200.00 | -0.94% | KRW 128,300.00 | KRW 129,400.00 | KRW 125,700.00 | 172.94K |
| 2026-09-29 | KRW 127,400.00 | -1.70% | KRW 129,800.00 | KRW 130,300.00 | KRW 125,900.00 | 162.97K |
| 2026-09-28 | KRW 129,600.00 | +1.65% | KRW 128,100.00 | KRW 131,500.00 | KRW 126,300.00 | 180.46K |
| 2026-09-23 | KRW 127,500.00 | -2.15% | KRW 130,000.00 | KRW 130,100.00 | KRW 127,400.00 | 187.48K |
| 2026-09-22 | KRW 130,300.00 | +0.54% | KRW 130,200.00 | KRW 131,500.00 | KRW 129,300.00 | 127.57K |
| 2026-09-21 | KRW 129,600.00 | -0.15% | KRW 131,500.00 | KRW 132,300.00 | KRW 129,000.00 | 145.05K |
| 2026-09-18 | KRW 129,800.00 | -0.46% | KRW 131,600.00 | KRW 131,700.00 | KRW 128,500.00 | 859.01K |
| 2026-09-17 | KRW 130,400.00 | +4.24% | KRW 126,400.00 | KRW 132,900.00 | KRW 126,400.00 | 295.95K |
| 2026-09-16 | KRW 125,100.00 | -3.02% | KRW 129,000.00 | KRW 129,100.00 | KRW 125,000.00 | 220.56K |
| 2026-09-15 | KRW 129,000.00 | -3.01% | KRW 130,600.00 | KRW 132,200.00 | KRW 128,700.00 | 160.99K |
| 2026-09-14 | KRW 133,000.00 | +1.92% | KRW 129,500.00 | KRW 134,500.00 | KRW 128,500.00 | 228.79K |
| 2026-09-11 | KRW 130,500.00 | -1.95% | KRW 129,900.00 | KRW 132,400.00 | KRW 128,700.00 | 194.09K |
| 2026-09-10 | KRW 133,100.00 | +3.10% | KRW 127,700.00 | KRW 133,600.00 | KRW 127,600.00 | 341.85K |
| 2026-09-09 | KRW 129,100.00 | +1.02% | KRW 128,300.00 | KRW 130,700.00 | KRW 127,800.00 | 182.41K |
| 2026-09-08 | KRW 127,800.00 | -1.24% | KRW 130,700.00 | KRW 133,500.00 | KRW 127,700.00 | 186.51K |
| 2026-09-07 | KRW 129,400.00 | +2.29% | KRW 127,500.00 | KRW 130,600.00 | KRW 126,600.00 | 235.92K |
| 2026-09-04 | KRW 126,500.00 | +1.20% | KRW 125,900.00 | KRW 128,300.00 | KRW 125,100.00 | 140.11K |
| 2026-09-03 | KRW 125,000.00 | +1.96% | KRW 123,000.00 | KRW 126,600.00 | KRW 121,500.00 | 265.23K |
| 2026-09-02 | KRW 122,600.00 | -3.62% | KRW 125,100.00 | KRW 125,100.00 | KRW 121,000.00 | 326.83K |
| 2026-09-01 | KRW 127,200.00 | -2.90% | KRW 134,100.00 | KRW 139,800.00 | KRW 125,500.00 | 543.73K |
| 2026-08-31 | KRW 131,000.00 | -1.58% | KRW 132,500.00 | KRW 136,600.00 | KRW 128,600.00 | 1.16M |
| 2026-08-28 | KRW 133,100.00 | -3.27% | KRW 136,000.00 | KRW 138,000.00 | KRW 132,100.00 | 237.79K |
| 2026-08-27 | KRW 137,600.00 | +4.16% | KRW 133,100.00 | KRW 137,700.00 | KRW 133,100.00 | 233.06K |
| 2026-08-26 | KRW 132,100.00 | +0.92% | KRW 132,000.00 | KRW 132,300.00 | KRW 127,800.00 | 195.89K |
| 2026-08-25 | KRW 130,900.00 | +0.15% | KRW 129,200.00 | KRW 130,900.00 | KRW 125,500.00 | 253.98K |
| 2026-08-24 | KRW 130,700.00 | +0.54% | KRW 130,200.00 | KRW 131,500.00 | KRW 128,300.00 | 235.56K |
| 2026-08-21 | KRW 130,000.00 | -3.49% | KRW 132,600.00 | KRW 132,800.00 | KRW 129,400.00 | 252.74K |
| 2026-08-20 | KRW 134,700.00 | -0.74% | KRW 136,000.00 | KRW 138,000.00 | KRW 133,400.00 | 219.16K |
| 2026-08-19 | KRW 135,700.00 | -3.07% | KRW 139,500.00 | KRW 139,800.00 | KRW 131,200.00 | 366.81K |
| 2026-08-18 | KRW 140,000.00 | -4.37% | KRW 146,100.00 | KRW 147,500.00 | KRW 138,500.00 | 315.10K |
| 2026-08-14 | KRW 146,400.00 | -3.17% | KRW 149,700.00 | KRW 150,400.00 | KRW 145,900.00 | 322.74K |
| 2026-08-13 | KRW 151,200.00 | +4.93% | KRW 144,100.00 | KRW 151,200.00 | KRW 138,500.00 | 974.84K |
| 2026-08-12 | KRW 144,100.00 | +6.35% | KRW 137,200.00 | KRW 144,200.00 | KRW 134,600.00 | 435.23K |
| 2026-08-11 | KRW 135,500.00 | -12.07% | KRW 152,800.00 | KRW 154,300.00 | KRW 135,200.00 | 656.06K |
| 2026-08-10 | KRW 154,100.00 | -0.06% | KRW 155,400.00 | KRW 156,800.00 | KRW 149,800.00 | 285.07K |
| 2026-08-07 | KRW 154,200.00 | +2.73% | KRW 150,200.00 | KRW 158,500.00 | KRW 150,200.00 | 518.99K |
| 2026-08-06 | KRW 150,100.00 | +2.46% | KRW 143,100.00 | KRW 151,000.00 | KRW 143,100.00 | 457.17K |
| 2026-08-05 | KRW 146,500.00 | +6.55% | KRW 138,000.00 | KRW 146,500.00 | KRW 136,600.00 | 423.88K |
| 2026-08-04 | KRW 137,500.00 | +11.16% | KRW 123,100.00 | KRW 139,600.00 | KRW 122,600.00 | 511.71K |
| 2026-08-03 | KRW 123,700.00 | -2.83% | KRW 125,700.00 | KRW 125,700.00 | KRW 120,800.00 | 453.63K |
| 2026-07-31 | KRW 127,300.00 | +5.47% | KRW 123,700.00 | KRW 127,800.00 | KRW 122,100.00 | 736.96K |
| 2026-07-30 | KRW 120,700.00 | +2.72% | KRW 110,000.00 | KRW 125,600.00 | KRW 110,000.00 | 487.45K |
| 2026-07-29 | KRW 117,500.00 | -17.83% | KRW 142,000.00 | KRW 143,100.00 | KRW 113,200.00 | 919.89K |
| 2026-07-28 | KRW 143,000.00 | -2.19% | KRW 140,800.00 | KRW 148,500.00 | KRW 140,600.00 | 356.62K |
| 2026-07-27 | KRW 146,200.00 | -7.53% | KRW 161,000.00 | KRW 161,000.00 | KRW 145,600.00 | 529.72K |
| 2026-07-24 | KRW 158,100.00 | -3.66% | KRW 162,100.00 | KRW 164,900.00 | KRW 157,100.00 | 410.29K |
| 2026-07-23 | KRW 164,100.00 | +9.91% | KRW 149,300.00 | KRW 164,100.00 | KRW 149,000.00 | 571.93K |
| 2026-07-22 | KRW 149,300.00 | +4.77% | KRW 145,000.00 | KRW 153,000.00 | KRW 145,000.00 | 354.69K |
| 2026-07-21 | KRW 142,500.00 | -0.97% | KRW 141,000.00 | KRW 149,500.00 | KRW 136,200.00 | 480.03K |
| 2026-07-20 | KRW 143,900.00 | -3.55% | KRW 149,500.00 | KRW 152,000.00 | KRW 142,000.00 | 444.00K |
| 2026-07-16 | KRW 149,200.00 | +1.15% | KRW 147,800.00 | KRW 152,600.00 | KRW 146,100.00 | 335.81K |
| 2026-07-15 | KRW 147,500.00 | +4.54% | KRW 143,600.00 | KRW 148,700.00 | KRW 143,600.00 | 317.82K |
| 2026-07-14 | KRW 141,100.00 | -1.67% | KRW 143,600.00 | KRW 146,100.00 | KRW 136,800.00 | 423.47K |
| 2026-07-13 | KRW 143,500.00 | -0.55% | KRW 145,500.00 | KRW 153,900.00 | KRW 142,100.00 | 426.32K |
| 2026-07-10 | KRW 144,300.00 | -3.80% | KRW 150,000.00 | KRW 151,100.00 | KRW 144,300.00 | 519.19K |
| 2026-07-09 | KRW 150,000.00 | +5.63% | KRW 141,400.00 | KRW 158,600.00 | KRW 139,100.00 | 756.88K |
| 2026-07-08 | KRW 142,000.00 | -11.36% | KRW 160,300.00 | KRW 160,700.00 | KRW 139,100.00 | 522.04K |
| 2026-07-07 | KRW 160,200.00 | -0.56% | KRW 158,600.00 | KRW 160,200.00 | KRW 153,000.00 | 379.64K |
| 2026-07-06 | KRW 161,100.00 | +2.87% | KRW 161,400.00 | KRW 166,200.00 | KRW 156,800.00 | 448.08K |
| 2026-07-03 | KRW 156,600.00 | +1.56% | KRW 157,900.00 | KRW 159,600.00 | KRW 150,400.00 | 364.53K |
| 2026-07-02 | KRW 154,200.00 | 0.00% | KRW 155,800.00 | KRW 160,900.00 | KRW 151,800.00 | 451.64K |
| 2026-07-01 | KRW 154,200.00 | +5.33% | KRW 150,000.00 | KRW 154,900.00 | KRW 148,100.00 | 361.12K |
| 2026-06-30 | KRW 146,400.00 | -2.66% | KRW 151,700.00 | KRW 153,600.00 | KRW 146,400.00 | 417.36K |
| 2026-06-29 | KRW 150,400.00 | +6.21% | KRW 140,400.00 | KRW 152,000.00 | KRW 139,700.00 | 484.37K |
| 2026-06-26 | KRW 141,600.00 | -0.42% | KRW 144,000.00 | KRW 144,800.00 | KRW 135,700.00 | 528.71K |
| 2026-06-25 | KRW 142,200.00 | -0.63% | KRW 144,800.00 | KRW 149,500.00 | KRW 142,100.00 | 430.88K |
| 2026-06-24 | KRW 143,100.00 | +1.92% | KRW 139,100.00 | KRW 144,200.00 | KRW 135,400.00 | 419.32K |
| 2026-06-23 | KRW 140,400.00 | -5.52% | KRW 148,200.00 | KRW 151,800.00 | KRW 140,000.00 | 481.27K |
| 2026-06-22 | KRW 148,600.00 | +1.43% | KRW 146,000.00 | KRW 151,100.00 | KRW 146,000.00 | 422.40K |
| 2026-06-19 | KRW 146,500.00 | -3.62% | KRW 150,000.00 | KRW 150,800.00 | KRW 140,800.00 | 610.64K |
| 2026-06-18 | KRW 152,000.00 | -2.31% | KRW 155,400.00 | KRW 155,400.00 | KRW 150,900.00 | 321.06K |
| 2026-06-17 | KRW 155,600.00 | +0.45% | KRW 162,800.00 | KRW 163,200.00 | KRW 150,500.00 | 578.19K |
| 2026-06-16 | KRW 154,900.00 | +4.95% | KRW 150,600.00 | KRW 160,900.00 | KRW 150,600.00 | 597.02K |
| 2026-06-15 | KRW 147,600.00 | +4.76% | KRW 142,800.00 | KRW 149,400.00 | KRW 138,300.00 | 436.12K |
| 2026-06-12 | KRW 140,900.00 | -0.70% | KRW 144,100.00 | KRW 146,700.00 | KRW 139,000.00 | 747.22K |
| 2026-06-11 | KRW 141,900.00 | +3.13% | KRW 140,500.00 | KRW 141,900.00 | KRW 131,500.00 | 662.52K |
| 2026-06-10 | KRW 137,600.00 | +7.75% | KRW 130,000.00 | KRW 138,300.00 | KRW 128,700.00 | 36 |
| 2026-06-09 | KRW 127,700.00 | +2.16% | KRW 123,400.00 | KRW 130,300.00 | KRW 122,000.00 | 665.78K |
| 2026-06-08 | KRW 125,000.00 | -10.07% | KRW 125,700.00 | KRW 130,000.00 | KRW 121,700.00 | 747.18K |
| 2026-06-05 | KRW 139,000.00 | -1.77% | KRW 138,100.00 | KRW 140,600.00 | KRW 134,200.00 | 527.52K |
| 2026-06-04 | KRW 141,500.00 | -3.74% | KRW 145,000.00 | KRW 147,300.00 | KRW 136,800.00 | 733.28K |
| 2026-06-02 | KRW 147,000.00 | -9.82% | KRW 161,400.00 | KRW 162,500.00 | KRW 146,900.00 | 863.19K |
| 2026-06-01 | KRW 163,000.00 | -3.15% | KRW 165,400.00 | KRW 173,500.00 | KRW 162,000.00 | 712.07K |
| 2026-05-29 | KRW 168,300.00 | +0.24% | KRW 168,800.00 | KRW 175,200.00 | KRW 165,500.00 | 1.04M |
| 2026-05-28 | KRW 167,900.00 | +1.33% | KRW 166,900.00 | KRW 169,200.00 | KRW 163,400.00 | 637.71K |
| 2026-05-27 | KRW 165,700.00 | -2.47% | KRW 169,700.00 | KRW 171,800.00 | KRW 165,000.00 | 525.53K |
| 2026-05-26 | KRW 169,900.00 | +0.89% | KRW 168,900.00 | KRW 172,800.00 | KRW 164,000.00 | 603.42K |
| 2026-05-22 | KRW 168,400.00 | +2.37% | KRW 163,500.00 | KRW 170,000.00 | KRW 163,300.00 | 489.91K |
| 2026-05-21 | KRW 164,500.00 | +4.11% | KRW 159,900.00 | KRW 166,600.00 | KRW 159,900.00 | 452.49K |