Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea
· Delayed Price · Currency is KRW 107,100
-2,400 (-2.19%)
At close: Sep 26, 2025
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110,200.00 | 110,900.00 | 105,500.00 | 107,100.00 | 107,100.00 | -2.19% | 623,357 |
| Sep 25, 2025 | 108,500.00 | 113,000.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.46% | 907,306 |
| Sep 24, 2025 | 106,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 109,000.00 | 3.42% | 1,435,900 |
| Sep 23, 2025 | 106,100.00 | 107,600.00 | 105,100.00 | 105,400.00 | 105,400.00 | -1.03% | 447,647 |
| Sep 22, 2025 | 108,000.00 | 108,000.00 | 104,700.00 | 106,500.00 | 106,500.00 | -3.09% | 742,566 |
| Sep 19, 2025 | 109,200.00 | 111,100.00 | 107,400.00 | 109,900.00 | 109,900.00 | 2.33% | 1,130,698 |
| Sep 18, 2025 | 112,000.00 | 112,100.00 | 106,500.00 | 107,400.00 | 107,400.00 | -6.61% | 1,766,373 |
| Sep 17, 2025 | 103,000.00 | 118,800.00 | 101,700.00 | 115,000.00 | 115,000.00 | 14.77% | 4,499,169 |
| Sep 16, 2025 | 98,000.00 | 100,500.00 | 98,000.00 | 100,200.00 | 100,200.00 | 2.66% | 554,414 |
| Sep 15, 2025 | 99,600.00 | 100,200.00 | 97,300.00 | 97,600.00 | 97,600.00 | -1.51% | 509,209 |
| Sep 12, 2025 | 100,800.00 | 100,800.00 | 98,200.00 | 99,100.00 | 99,100.00 | -2.84% | 700,363 |
| Sep 11, 2025 | 97,500.00 | 105,500.00 | 97,500.00 | 102,000.00 | 102,000.00 | 5.37% | 1,887,983 |
| Sep 10, 2025 | 94,900.00 | 97,200.00 | 94,500.00 | 96,800.00 | 96,800.00 | 1.79% | 407,975 |
| Sep 9, 2025 | 97,500.00 | 97,500.00 | 94,600.00 | 95,100.00 | 95,100.00 | -2.06% | 360,129 |
| Sep 8, 2025 | 95,000.00 | 97,600.00 | 94,800.00 | 97,100.00 | 97,100.00 | 2.86% | 353,774 |
| Sep 5, 2025 | 95,700.00 | 95,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.36% | 278,063 |
| Sep 4, 2025 | 95,600.00 | 96,400.00 | 95,100.00 | 95,700.00 | 95,700.00 | -0.83% | 201,676 |
| Sep 3, 2025 | 97,100.00 | 98,200.00 | 95,500.00 | 96,500.00 | 96,500.00 | -0.52% | 359,337 |
| Sep 2, 2025 | 94,000.00 | 97,800.00 | 93,400.00 | 97,000.00 | 97,000.00 | 3.74% | 689,433 |
| Sep 1, 2025 | 95,400.00 | 96,300.00 | 93,300.00 | 93,500.00 | 93,500.00 | -1.79% | 435,319 |
| Aug 29, 2025 | 96,100.00 | 96,500.00 | 94,500.00 | 95,200.00 | 95,200.00 | -1.14% | 425,551 |
| Aug 28, 2025 | 93,400.00 | 96,700.00 | 93,000.00 | 96,300.00 | 96,300.00 | 2.99% | 724,103 |
| Aug 27, 2025 | 94,300.00 | 94,400.00 | 91,700.00 | 93,500.00 | 93,500.00 | -0.74% | 424,545 |
| Aug 26, 2025 | 93,800.00 | 95,000.00 | 93,000.00 | 94,200.00 | 94,200.00 | - | 464,877 |
| Aug 25, 2025 | 92,600.00 | 95,500.00 | 92,200.00 | 94,200.00 | 94,200.00 | 1.95% | 466,085 |
| Aug 22, 2025 | 89,200.00 | 92,900.00 | 89,200.00 | 92,400.00 | 92,400.00 | 3.82% | 604,648 |
| Aug 21, 2025 | 89,200.00 | 91,000.00 | 88,900.00 | 89,000.00 | 89,000.00 | 1.14% | 432,914 |
| Aug 20, 2025 | 85,200.00 | 89,100.00 | 85,100.00 | 88,000.00 | 88,000.00 | 1.62% | 567,786 |
| Aug 19, 2025 | 90,400.00 | 90,800.00 | 86,500.00 | 86,600.00 | 86,600.00 | -4.63% | 706,392 |
| Aug 18, 2025 | 90,000.00 | 91,300.00 | 89,500.00 | 90,800.00 | 90,800.00 | -0.11% | 363,680 |
| Aug 14, 2025 | 89,900.00 | 91,000.00 | 88,800.00 | 90,900.00 | 90,900.00 | 1.68% | 393,065 |
| Aug 13, 2025 | 89,100.00 | 89,900.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1.25% | 440,478 |
| Aug 12, 2025 | 90,800.00 | 91,200.00 | 88,100.00 | 88,300.00 | 88,300.00 | -2.11% | 433,859 |
| Aug 11, 2025 | 90,500.00 | 91,100.00 | 88,800.00 | 90,200.00 | 90,200.00 | -0.66% | 299,477 |
| Aug 8, 2025 | 91,300.00 | 92,000.00 | 89,700.00 | 90,800.00 | 90,800.00 | -2.89% | 751,661 |
| Aug 7, 2025 | 94,800.00 | 95,500.00 | 92,800.00 | 93,500.00 | 93,500.00 | -1.68% | 329,504 |
| Aug 6, 2025 | 94,100.00 | 96,600.00 | 93,700.00 | 95,100.00 | 95,100.00 | 0.53% | 602,714 |
| Aug 5, 2025 | 94,000.00 | 94,600.00 | 93,100.00 | 94,600.00 | 94,600.00 | 1.94% | 386,417 |
| Aug 4, 2025 | 90,100.00 | 93,000.00 | 89,000.00 | 92,800.00 | 92,800.00 | 2.09% | 421,219 |
| Aug 1, 2025 | 94,000.00 | 95,300.00 | 89,500.00 | 90,900.00 | 90,900.00 | -3.81% | 837,731 |
| Jul 31, 2025 | 93,500.00 | 95,700.00 | 92,000.00 | 94,500.00 | 94,500.00 | - | 818,386 |
| Jul 30, 2025 | 99,700.00 | 99,700.00 | 93,800.00 | 94,500.00 | 94,500.00 | -5.97% | 1,975,502 |
| Jul 29, 2025 | 97,500.00 | 104,400.00 | 96,300.00 | 100,500.00 | 100,500.00 | 2.03% | 2,447,168 |
| Jul 28, 2025 | 93,800.00 | 100,600.00 | 93,800.00 | 98,500.00 | 98,500.00 | 6.14% | 2,408,636 |
| Jul 25, 2025 | 92,400.00 | 93,000.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.22% | 314,123 |
| Jul 24, 2025 | 92,200.00 | 93,400.00 | 91,600.00 | 92,600.00 | 92,600.00 | 0.43% | 359,719 |
| Jul 23, 2025 | 90,300.00 | 94,700.00 | 89,600.00 | 92,200.00 | 92,200.00 | 2.56% | 853,345 |
| Jul 22, 2025 | 90,900.00 | 91,400.00 | 88,500.00 | 89,900.00 | 89,900.00 | -1.75% | 437,898 |
| Jul 21, 2025 | 90,400.00 | 91,500.00 | 90,100.00 | 91,500.00 | 91,500.00 | 1.22% | 417,644 |
| Jul 18, 2025 | 90,700.00 | 90,700.00 | 88,700.00 | 90,400.00 | 90,400.00 | 0.11% | 237,712 |