KP Aero Industries Co., Ltd. 288180
KRX · South Korea · Electronic Technology
KRW 7,710.00+360.00 (+4.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,710.00 | +4.90% | KRW 7,410.00 | KRW 7,920.00 | KRW 7,330.00 | 34.94K |
| 2026-10-01 | KRW 7,350.00 | +1.94% | KRW 7,150.00 | KRW 7,390.00 | KRW 7,150.00 | 6.99K |
| 2026-09-30 | KRW 7,210.00 | -2.04% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,180.00 | 14.12K |
| 2026-09-29 | KRW 7,360.00 | -2.77% | KRW 7,710.00 | KRW 7,710.00 | KRW 7,200.00 | 23.19K |
| 2026-09-28 | KRW 7,570.00 | +0.13% | KRW 7,550.00 | KRW 7,710.00 | KRW 7,450.00 | 12.96K |
| 2026-09-23 | KRW 7,560.00 | +1.75% | KRW 7,500.00 | KRW 7,890.00 | KRW 7,330.00 | 28.26K |
| 2026-09-22 | KRW 7,430.00 | -1.85% | KRW 7,700.00 | KRW 7,730.00 | KRW 7,400.00 | 28.04K |
| 2026-09-21 | KRW 7,570.00 | -8.02% | KRW 8,230.00 | KRW 8,300.00 | KRW 7,570.00 | 42.79K |
| 2026-09-18 | KRW 8,230.00 | +0.73% | KRW 8,170.00 | KRW 8,480.00 | KRW 7,950.00 | 69.89K |
| 2026-09-17 | KRW 8,170.00 | +14.11% | KRW 7,400.00 | KRW 9,250.00 | KRW 7,170.00 | 378.37K |
| 2026-09-16 | KRW 7,160.00 | +2.14% | KRW 6,910.00 | KRW 7,410.00 | KRW 6,850.00 | 18.58K |
| 2026-09-15 | KRW 7,010.00 | -0.28% | KRW 6,730.00 | KRW 7,210.00 | KRW 6,730.00 | 20.48K |
| 2026-09-14 | KRW 7,030.00 | 0.00% | KRW 7,030.00 | KRW 7,090.00 | KRW 6,830.00 | 9.87K |
| 2026-09-11 | KRW 7,030.00 | -2.77% | KRW 7,120.00 | KRW 7,200.00 | KRW 6,960.00 | 11.49K |
| 2026-09-10 | KRW 7,230.00 | -0.55% | KRW 7,330.00 | KRW 7,330.00 | KRW 6,910.00 | 10.44K |
| 2026-09-09 | KRW 7,270.00 | -1.22% | KRW 7,360.00 | KRW 7,450.00 | KRW 7,060.00 | 15.83K |
| 2026-09-08 | KRW 7,360.00 | +0.96% | KRW 7,250.00 | KRW 7,450.00 | KRW 7,110.00 | 22.56K |
| 2026-09-07 | KRW 7,290.00 | +2.68% | KRW 7,100.00 | KRW 7,440.00 | KRW 6,950.00 | 17.17K |
| 2026-09-04 | KRW 7,100.00 | +1.87% | KRW 7,000.00 | KRW 7,190.00 | KRW 6,880.00 | 15.05K |
| 2026-09-03 | KRW 6,970.00 | -1.55% | KRW 7,080.00 | KRW 7,080.00 | KRW 6,760.00 | 14.90K |
| 2026-09-02 | KRW 7,080.00 | -3.41% | KRW 7,200.00 | KRW 7,310.00 | KRW 6,780.00 | 19.56K |
| 2026-09-01 | KRW 7,330.00 | -1.08% | KRW 7,260.00 | KRW 7,550.00 | KRW 7,150.00 | 12.24K |
| 2026-08-31 | KRW 7,410.00 | -2.50% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,280.00 | 11.34K |
| 2026-08-28 | KRW 7,600.00 | +1.06% | KRW 7,760.00 | KRW 7,770.00 | KRW 7,290.00 | 7.61K |
| 2026-08-27 | KRW 7,520.00 | -0.66% | KRW 7,410.00 | KRW 7,720.00 | KRW 7,380.00 | 11.99K |
| 2026-08-26 | KRW 7,570.00 | +0.93% | KRW 7,440.00 | KRW 7,570.00 | KRW 7,200.00 | 15.95K |
| 2026-08-25 | KRW 7,500.00 | +0.67% | KRW 7,450.00 | KRW 7,560.00 | KRW 7,030.00 | 11.99K |
| 2026-08-24 | KRW 7,450.00 | -6.88% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,400.00 | 24.92K |
| 2026-08-21 | KRW 8,000.00 | -3.96% | KRW 8,320.00 | KRW 8,320.00 | KRW 7,660.00 | 29.71K |
| 2026-08-20 | KRW 8,330.00 | -2.00% | KRW 8,560.00 | KRW 8,580.00 | KRW 8,080.00 | 29.11K |
| 2026-08-19 | KRW 8,500.00 | -5.13% | KRW 9,060.00 | KRW 9,140.00 | KRW 8,050.00 | 86.01K |
| 2026-08-18 | KRW 8,960.00 | +4.19% | KRW 8,600.00 | KRW 10,300.00 | KRW 8,050.00 | 111.71K |
| 2026-08-14 | KRW 8,600.00 | +0.82% | KRW 8,520.00 | KRW 8,600.00 | KRW 8,300.00 | 16.56K |
| 2026-08-13 | KRW 8,530.00 | +0.35% | KRW 8,560.00 | KRW 8,810.00 | KRW 8,200.00 | 37.59K |
| 2026-08-12 | KRW 8,500.00 | +1.55% | KRW 8,370.00 | KRW 8,530.00 | KRW 8,000.00 | 43.35K |
| 2026-08-11 | KRW 8,370.00 | +8.56% | KRW 7,710.00 | KRW 9,150.00 | KRW 7,310.00 | 159.09K |
| 2026-08-10 | KRW 7,710.00 | +3.91% | KRW 7,870.00 | KRW 7,980.00 | KRW 7,460.00 | 47.00K |
| 2026-08-07 | KRW 7,420.00 | -2.75% | KRW 7,670.00 | KRW 7,670.00 | KRW 7,080.00 | 40.34K |
| 2026-08-06 | KRW 7,630.00 | +1.87% | KRW 7,490.00 | KRW 7,630.00 | KRW 7,190.00 | 24.95K |
| 2026-08-05 | KRW 7,490.00 | +0.54% | KRW 7,690.00 | KRW 7,910.00 | KRW 7,350.00 | 49.39K |
| 2026-08-04 | KRW 7,450.00 | +10.37% | KRW 6,740.00 | KRW 7,500.00 | KRW 6,740.00 | 61.44K |
| 2026-08-03 | KRW 6,750.00 | +4.49% | KRW 6,450.00 | KRW 7,090.00 | KRW 6,210.00 | 23.41K |
| 2026-07-31 | KRW 6,460.00 | +6.60% | KRW 6,110.00 | KRW 6,500.00 | KRW 6,010.00 | 36.75K |
| 2026-07-30 | KRW 6,060.00 | -0.33% | KRW 5,800.00 | KRW 6,280.00 | KRW 5,740.00 | 43.05K |
| 2026-07-29 | KRW 6,080.00 | -12.14% | KRW 6,760.00 | KRW 6,940.00 | KRW 5,900.00 | 133.46K |
| 2026-07-28 | KRW 6,920.00 | -10.01% | KRW 7,630.00 | KRW 7,660.00 | KRW 6,860.00 | 40.59K |
| 2026-07-27 | KRW 7,690.00 | -0.13% | KRW 7,660.00 | KRW 7,980.00 | KRW 7,500.00 | 12.42K |
| 2026-07-24 | KRW 7,700.00 | -6.55% | KRW 8,110.00 | KRW 8,230.00 | KRW 7,660.00 | 26.61K |
| 2026-07-23 | KRW 8,240.00 | +5.78% | KRW 7,790.00 | KRW 8,260.00 | KRW 7,760.00 | 31.79K |
| 2026-07-22 | KRW 7,790.00 | +3.32% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,440.00 | 25.51K |
| 2026-07-21 | KRW 7,540.00 | +3.01% | KRW 7,250.00 | KRW 7,570.00 | KRW 6,970.00 | 23.86K |
| 2026-07-20 | KRW 7,320.00 | -7.11% | KRW 7,690.00 | KRW 8,190.00 | KRW 7,320.00 | 28.69K |
| 2026-07-16 | KRW 7,880.00 | -2.11% | KRW 8,290.00 | KRW 8,360.00 | KRW 7,750.00 | 42.45K |
| 2026-07-15 | KRW 8,050.00 | +1.26% | KRW 8,000.00 | KRW 8,220.00 | KRW 7,960.00 | 57.58K |
| 2026-07-14 | KRW 7,950.00 | -0.87% | KRW 8,020.00 | KRW 8,300.00 | KRW 7,590.00 | 65.39K |
| 2026-07-13 | KRW 8,020.00 | -9.38% | KRW 8,800.00 | KRW 8,920.00 | KRW 8,010.00 | 82.29K |
| 2026-07-10 | KRW 8,850.00 | +0.45% | KRW 8,770.00 | KRW 9,080.00 | KRW 8,600.00 | 70.65K |
| 2026-07-09 | KRW 8,810.00 | -2.97% | KRW 9,010.00 | KRW 9,120.00 | KRW 8,420.00 | 46.19K |
| 2026-07-08 | KRW 9,080.00 | +5.21% | KRW 8,650.00 | KRW 9,280.00 | KRW 8,410.00 | 57.62K |
| 2026-07-07 | KRW 8,630.00 | -8.68% | KRW 9,150.00 | KRW 9,450.00 | KRW 8,620.00 | 66.37K |
| 2026-07-06 | KRW 9,450.00 | +6.66% | KRW 8,980.00 | KRW 9,970.00 | KRW 8,930.00 | 90.73K |
| 2026-07-03 | KRW 8,860.00 | +2.19% | KRW 8,670.00 | KRW 9,190.00 | KRW 8,350.00 | 63.78K |
| 2026-07-02 | KRW 8,670.00 | -0.34% | KRW 8,630.00 | KRW 9,580.00 | KRW 8,210.00 | 54.48K |
| 2026-07-01 | KRW 8,700.00 | +1.99% | KRW 8,520.00 | KRW 8,840.00 | KRW 8,180.00 | 32.52K |
| 2026-06-30 | KRW 8,530.00 | -1.73% | KRW 8,680.00 | KRW 8,930.00 | KRW 8,350.00 | 47.99K |
| 2026-06-29 | KRW 8,680.00 | +6.11% | KRW 8,020.00 | KRW 8,840.00 | KRW 8,020.00 | 38.48K |
| 2026-06-26 | KRW 8,180.00 | -6.94% | KRW 8,580.00 | KRW 8,730.00 | KRW 8,010.00 | 67.33K |
| 2026-06-25 | KRW 8,790.00 | -6.09% | KRW 9,500.00 | KRW 9,620.00 | KRW 8,550.00 | 77.56K |
| 2026-06-24 | KRW 9,360.00 | -1.06% | KRW 9,460.00 | KRW 9,830.00 | KRW 9,220.00 | 52.26K |
| 2026-06-23 | KRW 9,460.00 | -14.85% | KRW 10,790.00 | KRW 10,930.00 | KRW 9,420.00 | 144.10K |
| 2026-06-22 | KRW 11,110.00 | +10.88% | KRW 10,000.00 | KRW 11,960.00 | KRW 9,950.00 | 212.03K |
| 2026-06-19 | KRW 10,020.00 | -8.24% | KRW 10,930.00 | KRW 10,930.00 | KRW 9,970.00 | 104.88K |
| 2026-06-18 | KRW 10,920.00 | -9.08% | KRW 12,000.00 | KRW 12,000.00 | KRW 10,860.00 | 95.16K |
| 2026-06-17 | KRW 12,010.00 | -11.50% | KRW 13,650.00 | KRW 13,990.00 | KRW 12,000.00 | 194.40K |
| 2026-06-16 | KRW 13,570.00 | +2.73% | KRW 13,740.00 | KRW 16,400.00 | KRW 13,050.00 | 477.56K |
| 2026-06-15 | KRW 13,210.00 | -7.30% | KRW 14,270.00 | KRW 15,470.00 | KRW 13,070.00 | 293.51K |
| 2026-06-12 | KRW 14,250.00 | +16.14% | KRW 12,240.00 | KRW 14,750.00 | KRW 11,770.00 | 579.70K |
| 2026-06-11 | KRW 12,270.00 | +18.44% | KRW 10,180.00 | KRW 12,300.00 | KRW 10,130.00 | 513.64K |
| 2026-06-10 | KRW 10,360.00 | -10.69% | KRW 11,600.00 | KRW 11,960.00 | KRW 10,210.00 | 1.29K |
| 2026-06-09 | KRW 11,600.00 | -7.20% | KRW 12,600.00 | KRW 12,810.00 | KRW 11,510.00 | 348.19K |
| 2026-06-08 | KRW 12,500.00 | -3.10% | KRW 12,010.00 | KRW 13,140.00 | KRW 12,010.00 | 183.17K |
| 2026-06-05 | KRW 12,900.00 | +1.90% | KRW 12,470.00 | KRW 14,200.00 | KRW 12,040.00 | 598.63K |
| 2026-06-04 | KRW 12,660.00 | -1.25% | KRW 12,800.00 | KRW 14,380.00 | KRW 12,490.00 | 400.10K |
| 2026-06-02 | KRW 12,820.00 | -10.16% | KRW 14,200.00 | KRW 14,350.00 | KRW 12,340.00 | 496.86K |
| 2026-06-01 | KRW 14,270.00 | -3.45% | KRW 14,250.00 | KRW 16,670.00 | KRW 14,000.00 | 863.15K |
| 2026-05-29 | KRW 14,780.00 | -12.54% | KRW 16,840.00 | KRW 17,070.00 | KRW 14,780.00 | 830.53K |
| 2026-05-28 | KRW 16,900.00 | -16.95% | KRW 19,900.00 | KRW 20,650.00 | KRW 16,200.00 | 1.35M |
| 2026-05-27 | KRW 20,350.00 | -19.41% | KRW 25,200.00 | KRW 25,700.00 | KRW 20,300.00 | 1.13M |
| 2026-05-26 | KRW 25,250.00 | -3.99% | KRW 26,150.00 | KRW 28,750.00 | KRW 24,950.00 | 1.25M |
| 2026-05-22 | KRW 26,300.00 | -3.66% | KRW 28,000.00 | KRW 29,300.00 | KRW 24,300.00 | 2.78M |