AeroSpace Technology of Korea, Inc. 067390
KRX · South Korea · Electronic Technology
KRW 5,820.00-90.00 (-1.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5,910.00 | -0.84% | KRW 5,960.00 | KRW 6,070.00 | KRW 5,900.00 | 54.65K |
| 2026-09-29 | KRW 5,960.00 | -2.77% | KRW 6,120.00 | KRW 6,190.00 | KRW 5,940.00 | 48.97K |
| 2026-09-28 | KRW 6,130.00 | +0.49% | KRW 6,170.00 | KRW 6,330.00 | KRW 6,100.00 | 49.33K |
| 2026-09-23 | KRW 6,100.00 | +1.84% | KRW 5,950.00 | KRW 6,170.00 | KRW 5,950.00 | 92.31K |
| 2026-09-22 | KRW 5,990.00 | +1.01% | KRW 6,070.00 | KRW 6,170.00 | KRW 5,850.00 | 90.49K |
| 2026-09-21 | KRW 5,930.00 | +0.85% | KRW 5,830.00 | KRW 6,090.00 | KRW 5,830.00 | 67.20K |
| 2026-09-18 | KRW 5,880.00 | +0.51% | KRW 5,960.00 | KRW 5,980.00 | KRW 5,820.00 | 43.57K |
| 2026-09-17 | KRW 5,850.00 | -2.50% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,850.00 | 51.49K |
| 2026-09-16 | KRW 6,000.00 | +3.09% | KRW 5,870.00 | KRW 6,120.00 | KRW 5,810.00 | 61.49K |
| 2026-09-15 | KRW 5,820.00 | -4.59% | KRW 6,000.00 | KRW 6,120.00 | KRW 5,780.00 | 128.89K |
| 2026-09-14 | KRW 6,100.00 | -3.17% | KRW 6,280.00 | KRW 6,640.00 | KRW 6,090.00 | 148.50K |
| 2026-09-11 | KRW 6,300.00 | +8.06% | KRW 5,820.00 | KRW 6,350.00 | KRW 5,750.00 | 261.27K |
| 2026-09-10 | KRW 5,830.00 | +5.42% | KRW 5,600.00 | KRW 5,900.00 | KRW 5,440.00 | 133.22K |
| 2026-09-09 | KRW 5,530.00 | -0.90% | KRW 5,570.00 | KRW 5,630.00 | KRW 5,390.00 | 51.32K |
| 2026-09-08 | KRW 5,580.00 | +5.68% | KRW 5,280.00 | KRW 5,890.00 | KRW 5,280.00 | 156.98K |
| 2026-09-07 | KRW 5,280.00 | +3.73% | KRW 5,100.00 | KRW 5,520.00 | KRW 5,010.00 | 58.63K |
| 2026-09-04 | KRW 5,090.00 | -3.23% | KRW 5,240.00 | KRW 5,270.00 | KRW 5,050.00 | 65.10K |
| 2026-09-03 | KRW 5,260.00 | +1.15% | KRW 5,200.00 | KRW 5,470.00 | KRW 5,200.00 | 92.92K |
| 2026-09-02 | KRW 5,200.00 | +0.58% | KRW 5,150.00 | KRW 5,340.00 | KRW 5,040.00 | 85.25K |
| 2026-09-01 | KRW 5,170.00 | +6.49% | KRW 4,855.00 | KRW 5,520.00 | KRW 4,770.00 | 150.02K |
| 2026-08-31 | KRW 4,855.00 | -2.61% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,790.00 | 58.93K |
| 2026-08-28 | KRW 4,985.00 | -1.48% | KRW 5,110.00 | KRW 5,200.00 | KRW 4,755.00 | 192.94K |
| 2026-08-27 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-26 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-25 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-24 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-21 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-20 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-19 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-18 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-14 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-13 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-12 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-11 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-10 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-07 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,060.00 | 0 |
| 2026-08-06 | KRW 5,060.00 | +0.60% | KRW 4,990.00 | KRW 5,200.00 | KRW 4,960.00 | 122.64K |
| 2026-08-05 | KRW 5,030.00 | +3.93% | KRW 4,840.00 | KRW 5,090.00 | KRW 4,840.00 | 85.40K |
| 2026-08-04 | KRW 4,840.00 | +9.01% | KRW 4,470.00 | KRW 4,870.00 | KRW 4,470.00 | 96.19K |
| 2026-08-03 | KRW 4,440.00 | +3.74% | KRW 4,290.00 | KRW 4,550.00 | KRW 4,290.00 | 72.50K |
| 2026-07-31 | KRW 4,280.00 | 0.00% | KRW 4,290.00 | KRW 4,390.00 | KRW 4,250.00 | 103.98K |
| 2026-07-30 | KRW 4,280.00 | +1.90% | KRW 4,050.00 | KRW 4,460.00 | KRW 3,990.00 | 115.54K |
| 2026-07-29 | KRW 4,200.00 | -6.46% | KRW 4,490.00 | KRW 4,580.00 | KRW 4,080.00 | 130.98K |
| 2026-07-28 | KRW 4,490.00 | -5.27% | KRW 4,700.00 | KRW 4,710.00 | KRW 4,360.00 | 160.75K |
| 2026-07-27 | KRW 4,740.00 | -2.07% | KRW 4,840.00 | KRW 4,900.00 | KRW 4,700.00 | 57.79K |
| 2026-07-24 | KRW 4,840.00 | -1.63% | KRW 4,920.00 | KRW 5,030.00 | KRW 4,830.00 | 56.11K |
| 2026-07-23 | KRW 4,920.00 | +2.50% | KRW 4,800.00 | KRW 4,940.00 | KRW 4,770.00 | 46.46K |
| 2026-07-22 | KRW 4,800.00 | +4.58% | KRW 4,750.00 | KRW 4,900.00 | KRW 4,680.00 | 97.00K |
| 2026-07-21 | KRW 4,590.00 | -3.57% | KRW 4,770.00 | KRW 4,840.00 | KRW 4,520.00 | 163.68K |
| 2026-07-20 | KRW 4,760.00 | -3.84% | KRW 4,890.00 | KRW 4,900.00 | KRW 4,700.00 | 86.21K |
| 2026-07-16 | KRW 4,950.00 | -1.00% | KRW 4,850.00 | KRW 4,990.00 | KRW 4,850.00 | 31.27K |
| 2026-07-15 | KRW 5,000.00 | +2.88% | KRW 4,880.00 | KRW 5,070.00 | KRW 4,880.00 | 59.97K |
| 2026-07-14 | KRW 4,860.00 | -1.02% | KRW 4,910.00 | KRW 5,000.00 | KRW 4,800.00 | 84.92K |
| 2026-07-13 | KRW 4,910.00 | -2.00% | KRW 5,150.00 | KRW 5,220.00 | KRW 4,910.00 | 79.62K |
| 2026-07-10 | KRW 5,010.00 | +0.80% | KRW 4,920.00 | KRW 5,070.00 | KRW 4,920.00 | 40.34K |
| 2026-07-09 | KRW 4,970.00 | -0.20% | KRW 4,990.00 | KRW 5,140.00 | KRW 4,920.00 | 62.40K |
| 2026-07-08 | KRW 4,980.00 | -3.30% | KRW 5,150.00 | KRW 5,160.00 | KRW 4,950.00 | 94.95K |
| 2026-07-07 | KRW 5,150.00 | -1.53% | KRW 5,220.00 | KRW 5,290.00 | KRW 5,020.00 | 94.23K |
| 2026-07-06 | KRW 5,230.00 | +0.38% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,150.00 | 53.51K |
| 2026-07-03 | KRW 5,210.00 | +3.58% | KRW 5,030.00 | KRW 5,210.00 | KRW 4,930.00 | 81.14K |
| 2026-07-02 | KRW 5,030.00 | -4.37% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,000.00 | 95.34K |
| 2026-07-01 | KRW 5,260.00 | +2.94% | KRW 5,120.00 | KRW 5,310.00 | KRW 5,110.00 | 66.21K |
| 2026-06-30 | KRW 5,110.00 | -3.22% | KRW 5,280.00 | KRW 5,380.00 | KRW 5,110.00 | 68.21K |
| 2026-06-29 | KRW 5,280.00 | +6.88% | KRW 4,910.00 | KRW 5,400.00 | KRW 4,910.00 | 144.65K |
| 2026-06-26 | KRW 4,940.00 | -4.08% | KRW 5,160.00 | KRW 5,240.00 | KRW 4,940.00 | 180.76K |
| 2026-06-25 | KRW 5,150.00 | -1.34% | KRW 5,200.00 | KRW 5,320.00 | KRW 5,130.00 | 72.93K |
| 2026-06-24 | KRW 5,220.00 | +1.56% | KRW 5,110.00 | KRW 5,360.00 | KRW 5,090.00 | 102.89K |
| 2026-06-23 | KRW 5,140.00 | -4.10% | KRW 5,360.00 | KRW 5,440.00 | KRW 5,120.00 | 119.72K |
| 2026-06-22 | KRW 5,360.00 | -1.83% | KRW 5,460.00 | KRW 5,530.00 | KRW 5,320.00 | 62.67K |
| 2026-06-19 | KRW 5,460.00 | -4.04% | KRW 5,690.00 | KRW 5,780.00 | KRW 5,310.00 | 136.71K |
| 2026-06-18 | KRW 5,690.00 | -3.72% | KRW 5,910.00 | KRW 5,970.00 | KRW 5,690.00 | 56.60K |
| 2026-06-17 | KRW 5,910.00 | +0.51% | KRW 5,940.00 | KRW 6,300.00 | KRW 5,870.00 | 109.09K |
| 2026-06-16 | KRW 5,880.00 | +1.73% | KRW 5,920.00 | KRW 6,300.00 | KRW 5,750.00 | 143.36K |
| 2026-06-15 | KRW 5,780.00 | +5.67% | KRW 5,510.00 | KRW 5,950.00 | KRW 5,510.00 | 115.48K |
| 2026-06-12 | KRW 5,470.00 | +3.60% | KRW 5,280.00 | KRW 5,800.00 | KRW 5,280.00 | 84.07K |
| 2026-06-11 | KRW 5,280.00 | -0.56% | KRW 5,260.00 | KRW 5,360.00 | KRW 5,170.00 | 85.36K |
| 2026-06-10 | KRW 5,310.00 | -1.67% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,210.00 | 100 |
| 2026-06-09 | KRW 5,400.00 | +2.27% | KRW 5,320.00 | KRW 6,000.00 | KRW 5,320.00 | 113.44K |
| 2026-06-08 | KRW 5,280.00 | -6.88% | KRW 5,480.00 | KRW 5,610.00 | KRW 5,100.00 | 143.26K |
| 2026-06-05 | KRW 5,670.00 | -1.05% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,500.00 | 95.00K |
| 2026-06-04 | KRW 5,730.00 | -0.69% | KRW 5,760.00 | KRW 5,870.00 | KRW 5,550.00 | 111.20K |
| 2026-06-02 | KRW 5,770.00 | -3.83% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,560.00 | 267.26K |
| 2026-06-01 | KRW 6,000.00 | -12.15% | KRW 6,830.00 | KRW 6,840.00 | KRW 5,960.00 | 388.09K |
| 2026-05-29 | KRW 6,830.00 | +0.44% | KRW 6,800.00 | KRW 7,220.00 | KRW 6,430.00 | 200.64K |
| 2026-05-28 | KRW 6,800.00 | -2.72% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,610.00 | 132.13K |
| 2026-05-27 | KRW 6,990.00 | -4.12% | KRW 7,290.00 | KRW 7,380.00 | KRW 6,950.00 | 190.88K |
| 2026-05-26 | KRW 7,290.00 | +2.68% | KRW 7,340.00 | KRW 7,530.00 | KRW 7,100.00 | 294.03K |
| 2026-05-22 | KRW 7,100.00 | +12.16% | KRW 6,350.00 | KRW 7,270.00 | KRW 6,350.00 | 379.51K |
| 2026-05-21 | KRW 6,330.00 | -1.09% | KRW 6,450.00 | KRW 6,630.00 | KRW 6,260.00 | 210.46K |
| 2026-05-20 | KRW 6,400.00 | -4.90% | KRW 6,730.00 | KRW 6,800.00 | KRW 6,330.00 | 208.74K |