KENCOA AEROSPACE CORPORATION 274090
KRX · South Korea · Electronic Technology
KRW 12,610.00+210.00 (+1.69%)
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 12,610.00 | +1.69% | KRW 12,400.00 | KRW 12,680.00 | KRW 12,220.00 | 276.05K |
| 2026-09-30 | KRW 12,400.00 | -2.52% | KRW 12,800.00 | KRW 12,860.00 | KRW 12,330.00 | 358.01K |
| 2026-09-29 | KRW 12,720.00 | -0.70% | KRW 12,640.00 | KRW 12,850.00 | KRW 12,000.00 | 512.70K |
| 2026-09-28 | KRW 12,810.00 | -0.93% | KRW 12,950.00 | KRW 13,370.00 | KRW 12,800.00 | 532.68K |
| 2026-09-23 | KRW 12,930.00 | +3.69% | KRW 12,360.00 | KRW 14,250.00 | KRW 12,260.00 | 3.66M |
| 2026-09-22 | KRW 12,470.00 | +1.71% | KRW 12,420.00 | KRW 14,300.00 | KRW 12,310.00 | 2.83M |
| 2026-09-21 | KRW 12,260.00 | -7.26% | KRW 13,100.00 | KRW 13,200.00 | KRW 12,260.00 | 948.15K |
| 2026-09-18 | KRW 13,220.00 | +14.66% | KRW 11,530.00 | KRW 14,350.00 | KRW 11,230.00 | 5.80M |
| 2026-09-17 | KRW 11,530.00 | +13.26% | KRW 10,380.00 | KRW 12,950.00 | KRW 10,300.00 | 2.58M |
| 2026-09-16 | KRW 10,180.00 | +2.62% | KRW 10,010.00 | KRW 10,190.00 | KRW 9,820.00 | 58.70K |
| 2026-09-15 | KRW 9,920.00 | +1.85% | KRW 9,700.00 | KRW 10,120.00 | KRW 9,650.00 | 58.15K |
| 2026-09-14 | KRW 9,740.00 | -2.70% | KRW 9,980.00 | KRW 10,140.00 | KRW 9,730.00 | 81.08K |
| 2026-09-11 | KRW 10,010.00 | -0.89% | KRW 10,100.00 | KRW 10,160.00 | KRW 9,790.00 | 56.00K |
| 2026-09-10 | KRW 10,100.00 | +1.20% | KRW 9,950.00 | KRW 10,130.00 | KRW 9,770.00 | 50.97K |
| 2026-09-09 | KRW 9,980.00 | +1.01% | KRW 9,900.00 | KRW 10,370.00 | KRW 9,750.00 | 84.55K |
| 2026-09-08 | KRW 9,880.00 | +2.28% | KRW 9,660.00 | KRW 10,190.00 | KRW 9,660.00 | 87.70K |
| 2026-09-07 | KRW 9,660.00 | +0.63% | KRW 9,600.00 | KRW 9,820.00 | KRW 9,450.00 | 66.51K |
| 2026-09-04 | KRW 9,600.00 | +3.34% | KRW 9,430.00 | KRW 9,840.00 | KRW 9,430.00 | 72.39K |
| 2026-09-03 | KRW 9,290.00 | -2.42% | KRW 9,580.00 | KRW 9,720.00 | KRW 9,220.00 | 61.83K |
| 2026-09-02 | KRW 9,520.00 | -3.55% | KRW 9,540.00 | KRW 9,870.00 | KRW 9,500.00 | 54.01K |
| 2026-09-01 | KRW 9,870.00 | -2.85% | KRW 10,060.00 | KRW 10,330.00 | KRW 9,800.00 | 80.17K |
| 2026-08-31 | KRW 10,160.00 | -1.26% | KRW 10,150.00 | KRW 10,280.00 | KRW 9,650.00 | 79.90K |
| 2026-08-28 | KRW 10,290.00 | -0.10% | KRW 10,300.00 | KRW 10,480.00 | KRW 10,070.00 | 47.89K |
| 2026-08-27 | KRW 10,300.00 | +2.79% | KRW 10,110.00 | KRW 10,420.00 | KRW 9,990.00 | 65.33K |
| 2026-08-26 | KRW 10,020.00 | -0.89% | KRW 10,050.00 | KRW 10,220.00 | KRW 9,820.00 | 54.50K |
| 2026-08-25 | KRW 10,110.00 | +2.95% | KRW 9,780.00 | KRW 10,130.00 | KRW 9,280.00 | 68.14K |
| 2026-08-24 | KRW 9,820.00 | -0.71% | KRW 9,960.00 | KRW 10,190.00 | KRW 9,770.00 | 81.65K |
| 2026-08-21 | KRW 9,890.00 | -9.27% | KRW 10,780.00 | KRW 10,780.00 | KRW 9,890.00 | 156.31K |
| 2026-08-20 | KRW 10,900.00 | +0.83% | KRW 10,920.00 | KRW 11,090.00 | KRW 10,710.00 | 66.32K |
| 2026-08-19 | KRW 10,810.00 | -4.67% | KRW 11,010.00 | KRW 11,290.00 | KRW 10,800.00 | 101.91K |
| 2026-08-18 | KRW 11,340.00 | -4.55% | KRW 11,990.00 | KRW 12,060.00 | KRW 11,230.00 | 143.99K |
| 2026-08-14 | KRW 11,880.00 | +1.19% | KRW 11,930.00 | KRW 12,100.00 | KRW 11,610.00 | 156.94K |
| 2026-08-13 | KRW 11,740.00 | +3.16% | KRW 11,700.00 | KRW 12,360.00 | KRW 11,610.00 | 260.89K |
| 2026-08-12 | KRW 11,380.00 | +1.52% | KRW 11,180.00 | KRW 11,500.00 | KRW 10,870.00 | 95.09K |
| 2026-08-11 | KRW 11,210.00 | -1.58% | KRW 11,390.00 | KRW 11,650.00 | KRW 10,860.00 | 156.70K |
| 2026-08-10 | KRW 11,390.00 | +11.12% | KRW 11,200.00 | KRW 11,550.00 | KRW 10,670.00 | 398.09K |
| 2026-08-07 | KRW 10,250.00 | 0.00% | KRW 10,400.00 | KRW 10,780.00 | KRW 10,050.00 | 135.24K |
| 2026-08-06 | KRW 10,250.00 | +0.59% | KRW 10,090.00 | KRW 10,490.00 | KRW 9,790.00 | 157.07K |
| 2026-08-05 | KRW 10,190.00 | +5.38% | KRW 9,770.00 | KRW 10,260.00 | KRW 9,770.00 | 166.76K |
| 2026-08-04 | KRW 9,670.00 | +9.02% | KRW 8,950.00 | KRW 9,940.00 | KRW 8,950.00 | 250.93K |
| 2026-08-03 | KRW 8,870.00 | +3.50% | KRW 8,570.00 | KRW 9,230.00 | KRW 8,210.00 | 119.78K |
| 2026-07-31 | KRW 8,570.00 | +12.76% | KRW 7,810.00 | KRW 8,600.00 | KRW 7,810.00 | 167.55K |
| 2026-07-30 | KRW 7,600.00 | -1.94% | KRW 7,320.00 | KRW 8,040.00 | KRW 7,320.00 | 125.88K |
| 2026-07-29 | KRW 7,750.00 | -7.52% | KRW 8,380.00 | KRW 8,600.00 | KRW 7,300.00 | 301.68K |
| 2026-07-28 | KRW 8,380.00 | -8.11% | KRW 8,800.00 | KRW 9,090.00 | KRW 8,280.00 | 202.30K |
| 2026-07-27 | KRW 9,120.00 | -3.59% | KRW 9,460.00 | KRW 10,030.00 | KRW 9,050.00 | 122.58K |
| 2026-07-24 | KRW 9,460.00 | -2.27% | KRW 9,590.00 | KRW 9,650.00 | KRW 9,150.00 | 111.40K |
| 2026-07-23 | KRW 9,680.00 | +6.37% | KRW 9,100.00 | KRW 9,680.00 | KRW 9,090.00 | 92.50K |
| 2026-07-22 | KRW 9,100.00 | +1.56% | KRW 9,150.00 | KRW 9,530.00 | KRW 9,040.00 | 127.05K |
| 2026-07-21 | KRW 8,960.00 | -0.44% | KRW 8,840.00 | KRW 9,090.00 | KRW 8,520.00 | 134.40K |
| 2026-07-20 | KRW 9,000.00 | -7.12% | KRW 9,590.00 | KRW 9,590.00 | KRW 8,950.00 | 131.88K |
| 2026-07-16 | KRW 9,690.00 | -4.34% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,410.00 | 164.07K |
| 2026-07-15 | KRW 10,130.00 | +2.63% | KRW 10,030.00 | KRW 10,450.00 | KRW 9,910.00 | 138.07K |
| 2026-07-14 | KRW 9,870.00 | -2.47% | KRW 9,980.00 | KRW 10,120.00 | KRW 9,320.00 | 197.44K |
| 2026-07-13 | KRW 10,120.00 | -6.81% | KRW 10,900.00 | KRW 11,840.00 | KRW 10,050.00 | 143.34K |
| 2026-07-10 | KRW 10,860.00 | +6.89% | KRW 10,160.00 | KRW 11,200.00 | KRW 10,160.00 | 147.24K |
| 2026-07-09 | KRW 10,160.00 | +5.07% | KRW 9,670.00 | KRW 10,390.00 | KRW 9,550.00 | 263.02K |
| 2026-07-08 | KRW 9,670.00 | -8.86% | KRW 10,390.00 | KRW 10,390.00 | KRW 9,670.00 | 334.78K |
| 2026-07-07 | KRW 10,610.00 | -6.60% | KRW 11,190.00 | KRW 11,340.00 | KRW 10,270.00 | 294.08K |
| 2026-07-06 | KRW 11,360.00 | -3.15% | KRW 11,800.00 | KRW 11,930.00 | KRW 11,140.00 | 159.43K |
| 2026-07-03 | KRW 11,730.00 | +1.56% | KRW 11,550.00 | KRW 12,060.00 | KRW 10,730.00 | 206.70K |
| 2026-07-02 | KRW 11,550.00 | -9.34% | KRW 12,590.00 | KRW 12,590.00 | KRW 11,500.00 | 212.69K |
| 2026-07-01 | KRW 12,740.00 | +4.08% | KRW 12,200.00 | KRW 12,980.00 | KRW 11,950.00 | 275.81K |
| 2026-06-30 | KRW 12,240.00 | +0.74% | KRW 12,400.00 | KRW 12,620.00 | KRW 11,820.00 | 270.34K |
| 2026-06-29 | KRW 12,150.00 | +8.48% | KRW 11,200.00 | KRW 12,360.00 | KRW 11,100.00 | 256.03K |
| 2026-06-26 | KRW 11,200.00 | -6.67% | KRW 12,040.00 | KRW 12,040.00 | KRW 10,890.00 | 337.30K |
| 2026-06-25 | KRW 12,000.00 | -1.56% | KRW 11,980.00 | KRW 12,350.00 | KRW 11,710.00 | 336.97K |
| 2026-06-24 | KRW 12,190.00 | +1.16% | KRW 11,800.00 | KRW 12,470.00 | KRW 11,690.00 | 437.53K |
| 2026-06-23 | KRW 12,050.00 | -14.23% | KRW 13,480.00 | KRW 13,730.00 | KRW 12,050.00 | 802.55K |
| 2026-06-22 | KRW 14,050.00 | -5.32% | KRW 14,840.00 | KRW 15,080.00 | KRW 13,810.00 | 470.55K |
| 2026-06-19 | KRW 14,840.00 | -8.96% | KRW 15,870.00 | KRW 16,080.00 | KRW 14,590.00 | 678.67K |
| 2026-06-18 | KRW 16,300.00 | -7.91% | KRW 17,700.00 | KRW 17,700.00 | KRW 15,940.00 | 822.72K |
| 2026-06-17 | KRW 17,700.00 | -3.65% | KRW 18,450.00 | KRW 19,520.00 | KRW 17,520.00 | 793.71K |
| 2026-06-16 | KRW 18,370.00 | +1.49% | KRW 18,600.00 | KRW 19,950.00 | KRW 17,650.00 | 1.08M |
| 2026-06-15 | KRW 18,100.00 | -12.56% | KRW 20,200.00 | KRW 20,600.00 | KRW 18,000.00 | 1.12M |
| 2026-06-12 | KRW 20,700.00 | -1.90% | KRW 22,000.00 | KRW 24,200.00 | KRW 20,300.00 | 1.47M |
| 2026-06-11 | KRW 21,100.00 | -6.22% | KRW 22,450.00 | KRW 24,150.00 | KRW 18,210.00 | 2.23M |
| 2026-06-10 | KRW 22,500.00 | +0.90% | KRW 23,000.00 | KRW 23,200.00 | KRW 21,200.00 | 1.25K |
| 2026-06-09 | KRW 22,300.00 | +9.85% | KRW 20,500.00 | KRW 22,600.00 | KRW 20,350.00 | 531.00K |
| 2026-06-08 | KRW 20,300.00 | -6.67% | KRW 19,630.00 | KRW 21,550.00 | KRW 19,610.00 | 542.69K |
| 2026-06-05 | KRW 21,750.00 | -4.61% | KRW 22,800.00 | KRW 23,300.00 | KRW 21,000.00 | 523.16K |
| 2026-06-04 | KRW 22,800.00 | -3.80% | KRW 23,900.00 | KRW 24,600.00 | KRW 21,600.00 | 757.44K |
| 2026-06-02 | KRW 23,700.00 | -5.58% | KRW 23,500.00 | KRW 24,550.00 | KRW 21,500.00 | 1.24M |
| 2026-06-01 | KRW 25,100.00 | -6.17% | KRW 25,500.00 | KRW 26,900.00 | KRW 24,650.00 | 1.19M |
| 2026-05-29 | KRW 26,750.00 | -10.54% | KRW 30,000.00 | KRW 30,000.00 | KRW 26,300.00 | 1.44M |
| 2026-05-28 | KRW 29,900.00 | -8.14% | KRW 32,900.00 | KRW 33,250.00 | KRW 28,600.00 | 1.77M |
| 2026-05-27 | KRW 32,550.00 | -4.96% | KRW 34,250.00 | KRW 39,600.00 | KRW 31,600.00 | 7.37M |
| 2026-05-26 | KRW 34,250.00 | +20.18% | KRW 28,900.00 | KRW 37,050.00 | KRW 28,900.00 | 5.62M |
| 2026-05-22 | KRW 28,500.00 | +11.55% | KRW 24,900.00 | KRW 29,500.00 | KRW 24,300.00 | 2.78M |
| 2026-05-21 | KRW 25,550.00 | +5.80% | KRW 25,150.00 | KRW 26,400.00 | KRW 24,050.00 | 2.04M |