KSE - Delayed Quote KRW

Korea Aerospace Industries, Ltd. (047810.KS)

Compare
53,600.00
-600.00
(-1.11%)
At close: 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202554,700.0055,000.0053,200.0053,600.0053,600.00615,576
Jan 21, 202554,500.0055,700.0053,800.0054,200.0054,200.00684,657
Jan 20, 202554,100.0054,900.0053,400.0053,800.0053,800.00487,846
Jan 17, 202553,500.0054,600.0053,000.0053,800.0053,800.00888,216
Jan 16, 202553,500.0053,900.0052,100.0052,600.0052,600.00638,394
Jan 15, 202553,400.0053,400.0052,700.0053,000.0053,000.00406,982
Jan 14, 202552,300.0053,100.0052,300.0052,800.0052,800.00434,782
Jan 13, 202552,400.0052,800.0052,000.0052,200.0052,200.00448,089
Jan 10, 202554,300.0054,300.0052,600.0052,700.0052,700.00881,968
Jan 9, 202554,000.0054,600.0052,600.0054,400.0054,400.00675,716
Jan 8, 202555,200.0055,300.0053,500.0054,100.0054,100.00775,119
Jan 7, 202555,900.0056,700.0055,600.0055,600.0055,600.00549,265
Jan 6, 202556,300.0056,400.0055,500.0055,600.0055,600.00358,837
Jan 3, 202556,100.0056,600.0055,600.0056,000.0056,000.00445,180
Jan 2, 202555,100.0056,400.0055,000.0055,800.0055,800.00606,921
Dec 30, 202454,300.0055,300.0054,100.0054,900.0054,900.00247,185
Dec 27, 202455,400.0056,100.0053,800.0054,400.0054,400.00353,186
Dec 26, 202456,300.0056,300.0055,200.0055,700.0055,700.00321,394
Dec 24, 202457,200.0057,400.0055,100.0055,900.0055,900.00450,678
Dec 23, 202454,700.0056,200.0054,300.0055,900.0055,900.00491,670
Dec 20, 202454,400.0055,000.0053,900.0054,100.0054,100.00380,398
Dec 19, 202453,000.0055,000.0052,400.0054,400.0054,400.00452,436
Dec 18, 202454,600.0055,000.0054,000.0054,300.0054,300.00223,685
Dec 17, 202455,200.0055,200.0053,900.0054,400.0054,400.00458,678
Dec 16, 202457,000.0057,100.0055,000.0055,200.0055,200.00393,681
Dec 13, 202455,100.0055,600.0054,000.0055,400.0055,400.00484,425
Dec 12, 202455,900.0056,500.0054,900.0055,100.0055,100.00883,515
Dec 11, 202453,300.0055,500.0052,700.0055,300.0055,300.00603,575
Dec 10, 202452,400.0053,500.0050,900.0052,900.0052,900.00984,553
Dec 9, 202453,000.0054,200.0051,700.0051,900.0051,900.001,011,189
Dec 6, 202456,900.0057,300.0054,100.0055,200.0055,200.00921,163
Dec 5, 202460,900.0060,900.0057,000.0057,600.0057,600.00727,780
Dec 4, 202459,500.0061,100.0059,000.0060,400.0060,400.00627,653
Dec 3, 202460,200.0061,500.0059,400.0061,000.0061,000.00638,734
Dec 2, 202458,900.0060,600.0058,500.0059,600.0059,600.00573,312
Nov 29, 202460,200.0060,700.0058,100.0058,400.0058,400.00620,097
Nov 28, 202459,300.0060,900.0058,900.0060,200.0060,200.00471,520
Nov 27, 202459,000.0060,100.0058,600.0059,300.0059,300.00507,095
Nov 26, 202461,400.0061,500.0059,000.0059,300.0059,300.001,122,878
Nov 25, 202464,800.0064,900.0060,700.0062,300.0062,300.001,496,291
Nov 22, 202462,900.0064,900.0062,800.0064,200.0064,200.00635,149
Nov 21, 202464,800.0065,300.0062,100.0062,700.0062,700.001,078,594
Nov 20, 202465,300.0066,900.0064,100.0065,300.0065,300.00594,790
Nov 19, 202465,800.0066,200.0063,800.0065,300.0065,300.00722,231
Nov 18, 202465,300.0067,100.0064,600.0065,400.0065,400.00804,327
Nov 15, 202469,100.0069,400.0064,100.0065,900.0065,900.001,678,219
Nov 14, 202467,000.0070,600.0065,800.0069,700.0069,700.001,396,474
Nov 13, 202467,500.0068,500.0065,100.0066,200.0066,200.001,364,471
Nov 12, 202468,600.0069,300.0066,800.0067,500.0067,500.001,795,779
Nov 11, 202464,000.0068,700.0063,700.0067,900.0067,900.002,704,611
Nov 8, 202462,200.0064,000.0060,900.0063,000.0063,000.001,427,816
Nov 7, 202461,800.0062,500.0060,700.0060,600.0060,600.001,460,502
Nov 6, 202458,900.0061,300.0058,300.0060,600.0060,600.001,589,081
Nov 5, 202456,700.0059,300.0056,200.0058,900.0058,900.00765,637
Nov 4, 202457,700.0057,800.0055,800.0057,400.0057,400.00768,905
Nov 1, 202457,900.0059,400.0056,500.0057,600.0057,600.00805,567
Oct 31, 202460,000.0060,400.0058,000.0058,500.0058,500.00887,169
Oct 30, 202459,100.0060,500.0058,500.0060,000.0060,000.001,961,080
Oct 29, 202455,700.0060,000.0055,500.0057,800.0057,800.002,620,329
Oct 28, 202456,800.0056,800.0054,900.0055,400.0055,400.00651,206
Oct 25, 202456,800.0057,900.0056,200.0057,200.0057,200.00493,878
Oct 24, 202456,800.0058,000.0056,800.0057,200.0057,200.00459,796
Oct 23, 202456,900.0057,500.0055,900.0057,200.0057,200.00929,795
Oct 22, 202455,700.0056,800.0055,400.0056,600.0056,600.00957,527
Oct 21, 202453,800.0057,200.0052,800.0055,700.0055,700.001,184,622
Oct 18, 202453,800.0054,000.0053,100.0053,600.0053,600.00407,819
Oct 17, 202451,900.0053,500.0051,600.0053,400.0053,400.00518,199
Oct 16, 202452,100.0052,200.0051,400.0051,600.0051,600.00417,357
Oct 15, 202452,600.0052,700.0052,000.0052,300.0052,300.00301,062
Oct 14, 202452,900.0053,000.0051,900.0052,800.0052,800.00268,764
Oct 11, 202453,100.0053,800.0052,100.0052,800.0052,800.00434,344
Oct 10, 202454,200.0054,200.0052,800.0052,800.0052,800.00534,987
Oct 8, 202453,300.0054,300.0052,900.0053,900.0053,900.00539,796
Oct 7, 202452,000.0053,800.0051,300.0053,300.0053,300.00611,790
Oct 4, 202451,900.0052,700.0051,400.0052,100.0052,100.00334,139
Oct 2, 202452,500.0053,200.0051,200.0051,800.0051,800.00507,348
Sep 30, 202453,200.0053,300.0052,100.0052,100.0052,100.00418,256
Sep 27, 202453,200.0053,500.0052,300.0053,000.0053,000.00463,930
Sep 26, 202454,300.0054,400.0052,500.0053,200.0053,200.00648,968
Sep 25, 202454,700.0055,200.0053,900.0054,200.0054,200.00444,320
Sep 24, 202453,600.0054,300.0053,100.0054,200.0054,200.00399,331
Sep 23, 202452,800.0053,800.0052,500.0053,400.0053,400.00287,267
Sep 20, 202454,100.0054,200.0052,500.0052,600.0052,600.00627,681
Sep 19, 202453,600.0053,900.0052,900.0053,600.0053,600.00444,879
Sep 13, 202452,500.0053,100.0051,900.0053,000.0053,000.00350,637
Sep 12, 202450,500.0052,400.0050,300.0052,300.0052,300.00721,962
Sep 11, 202450,700.0051,600.0050,000.0050,200.0050,200.00602,934
Sep 10, 202451,100.0051,900.0050,700.0051,300.0051,300.00250,749
Sep 9, 202450,000.0051,300.0049,700.0050,900.0050,900.00255,803
Sep 6, 202452,100.0052,200.0050,500.0051,000.0051,000.00427,910
Sep 5, 202453,400.0053,800.0051,600.0052,100.0052,100.00364,520
Sep 4, 202453,700.0054,000.0052,600.0052,900.0052,900.00399,248
Sep 3, 202453,800.0055,000.0053,700.0054,500.0054,500.00359,555
Sep 2, 202454,700.0054,700.0053,000.0053,800.0053,800.00345,495
Aug 30, 202454,700.0056,300.0054,000.0054,300.0054,300.00589,800
Aug 29, 202453,600.0054,500.0053,200.0054,000.0054,000.00296,967
Aug 28, 202454,800.0055,500.0053,500.0054,000.0054,000.00437,887
Aug 27, 202455,100.0055,300.0053,900.0054,500.0054,500.00364,966
Aug 26, 202456,400.0056,400.0054,400.0055,000.0055,000.00484,785
Aug 23, 202455,000.0056,900.0055,000.0055,800.0055,800.00645,285
Aug 22, 202456,400.0056,800.0054,800.0055,500.0055,500.00533,631
Aug 21, 202457,200.0057,600.0055,000.0055,800.0055,800.00850,607
Aug 20, 202458,000.0058,100.0056,200.0057,600.0057,600.00709,697
Aug 19, 202457,200.0059,000.0057,000.0058,200.0058,200.00779,181
Aug 16, 202459,000.0059,200.0057,200.0057,400.0057,400.001,085,868
Aug 14, 202456,500.0058,800.0055,700.0058,600.0058,600.002,148,286
Aug 13, 202455,300.0057,700.0054,900.0055,900.0055,900.001,139,340
Aug 12, 202454,100.0055,000.0053,500.0054,900.0054,900.00619,249
Aug 9, 202454,900.0055,000.0053,500.0053,700.0053,700.00463,766
Aug 8, 202452,600.0054,500.0052,200.0054,300.0054,300.00823,817
Aug 7, 202451,500.0053,700.0050,900.0053,400.0053,400.00797,879
Aug 6, 202451,200.0052,300.0050,100.0051,500.0051,500.001,121,191
Aug 5, 202453,900.0054,700.0048,000.0050,200.0050,200.001,731,678
Aug 2, 202456,500.0057,200.0054,500.0055,200.0055,200.001,213,529
Aug 1, 202456,500.0057,900.0055,800.0057,400.0057,400.001,032,961
Jul 31, 202456,600.0057,900.0056,100.0057,000.0057,000.001,787,056
Jul 30, 202455,000.0057,400.0054,600.0057,100.0057,100.004,894,151
Jul 29, 202451,800.0055,000.0050,900.0054,600.0054,600.003,329,333
Jul 26, 202449,850.0051,700.0049,600.0051,100.0051,100.00700,052
Jul 25, 202450,200.0050,400.0049,600.0049,650.0049,650.00429,907
Jul 24, 202449,600.0050,800.0049,400.0050,600.0050,600.00698,165
Jul 23, 202449,050.0050,300.0048,800.0049,700.0049,700.00535,933
Jul 22, 202449,150.0049,600.0048,300.0048,900.0048,900.00349,007
Jul 19, 202449,100.0049,300.0048,700.0049,100.0049,100.00301,793
Jul 18, 202449,950.0050,000.0048,950.0049,100.0049,100.00520,594
Jul 17, 202449,150.0050,500.0048,900.0050,000.0050,000.00922,069
Jul 16, 202449,600.0049,700.0048,900.0048,900.0048,900.00558,176
Jul 15, 202449,350.0049,900.0049,100.0049,400.0049,400.00579,197
Jul 12, 202449,400.0049,500.0048,750.0049,050.0049,050.00448,170
Jul 11, 202449,800.0049,900.0049,100.0049,250.0049,250.00444,649
Jul 10, 202450,200.0050,700.0049,500.0049,600.0049,600.00551,835
Jul 9, 202450,200.0050,500.0049,950.0050,300.0050,300.00245,202
Jul 8, 202449,500.0050,200.0049,250.0049,900.0049,900.00379,583
Jul 5, 202449,050.0049,400.0049,050.0049,400.0049,400.00412,878
Jul 4, 202449,100.0049,750.0048,850.0049,050.0049,050.00527,889
Jul 3, 202449,150.0049,400.0048,750.0049,100.0049,100.00455,189
Jul 2, 202450,500.0050,700.0048,650.0048,750.0048,750.001,474,140
Jul 1, 202452,900.0052,900.0050,300.0050,800.0050,800.001,378,238
Jun 28, 202451,600.0053,000.0051,200.0053,000.0053,000.00468,046
Jun 27, 202451,700.0051,800.0051,200.0051,600.0051,600.00286,250
Jun 26, 202453,600.0053,600.0051,500.0052,000.0052,000.00723,912
Jun 25, 202453,800.0054,900.0052,800.0053,500.0053,500.00790,649
Jun 24, 202452,600.0054,100.0052,500.0053,600.0053,600.00681,182
Jun 21, 202452,600.0053,200.0051,600.0051,800.0051,800.00464,385
Jun 20, 202454,000.0054,400.0052,600.0052,800.0052,800.00487,775
Jun 19, 202453,400.0054,000.0052,500.0053,900.0053,900.00608,590
Jun 18, 202453,700.0053,700.0052,500.0053,200.0053,200.00409,014
Jun 17, 202451,500.0053,400.0051,000.0053,000.0053,000.00715,605
Jun 14, 202451,300.0051,800.0050,900.0051,500.0051,500.00403,565
Jun 13, 202451,400.0052,200.0051,200.0051,200.0051,200.00461,288
Jun 12, 202451,300.0051,500.0051,000.0051,200.0051,200.00249,291
Jun 11, 202452,000.0052,300.0051,400.0051,500.0051,500.00292,805
Jun 10, 202451,000.0052,400.0050,600.0052,000.0052,000.00388,711
Jun 7, 202451,300.0052,000.0051,000.0051,300.0051,300.00383,620
Jun 5, 202451,900.0051,900.0050,700.0051,000.0051,000.00477,912
Jun 4, 202452,200.0052,700.0051,500.0051,900.0051,900.00427,547
Jun 3, 202452,400.0053,700.0052,300.0052,700.0052,700.00602,094
May 31, 202454,700.0055,500.0051,800.0051,800.0051,800.001,301,161
May 30, 202456,600.0057,000.0053,900.0053,900.0053,900.001,104,505
May 29, 202458,100.0058,400.0055,900.0056,500.0056,500.001,381,656
May 28, 202455,300.0059,500.0054,400.0058,600.0058,600.002,989,965
May 27, 202454,500.0054,800.0053,600.0054,700.0054,700.00428,785
May 24, 202453,400.0054,400.0052,700.0053,900.0053,900.00343,331
May 23, 202453,800.0053,800.0052,400.0053,500.0053,500.00384,201
May 22, 202454,600.0055,300.0053,400.0053,700.0053,700.00472,639
May 21, 202454,800.0055,400.0054,300.0054,600.0054,600.00336,108
May 20, 202454,300.0055,500.0053,900.0055,200.0055,200.00529,925
May 17, 202455,000.0055,700.0054,000.0054,300.0054,300.00494,932
May 16, 202454,900.0055,700.0054,500.0054,900.0054,900.00560,816
May 14, 202454,500.0055,400.0054,100.0054,500.0054,500.00642,536
May 13, 202453,800.0054,900.0053,300.0054,300.0054,300.00607,784
May 10, 202453,600.0054,000.0053,000.0053,500.0053,500.00274,550
May 9, 202453,300.0054,000.0052,800.0053,100.0053,100.00415,267
May 8, 202453,500.0053,700.0052,600.0053,300.0053,300.00389,435
May 7, 202453,300.0054,000.0052,100.0053,200.0053,200.00499,946
May 3, 202454,300.0054,600.0053,100.0053,200.0053,200.00502,976
May 2, 202452,300.0054,500.0052,000.0054,100.0054,100.001,242,172
Apr 30, 202453,900.0054,300.0051,500.0051,800.0051,800.00909,983
Apr 29, 202452,900.0053,700.0052,500.0053,700.0053,700.00626,392
Apr 26, 202452,300.0052,800.0052,000.0052,800.0052,800.00422,642
Apr 25, 202452,600.0053,300.0052,100.0052,500.0052,500.00588,840
Apr 24, 202451,300.0052,900.0050,800.0052,600.0052,600.00775,102
Apr 23, 202449,950.0051,900.0049,950.0051,300.0051,300.00757,832
Apr 22, 202449,600.0050,100.0049,250.0050,100.0050,100.00387,903
Apr 19, 202449,050.0049,400.0048,500.0049,200.0049,200.00428,526
Apr 18, 202448,600.0049,700.0048,300.0049,050.0049,050.00385,990
Apr 17, 202448,850.0049,500.0048,550.0048,550.0048,550.00311,025
Apr 16, 202449,950.0051,100.0048,600.0048,750.0048,750.00694,769
Apr 15, 202448,550.0050,600.0048,050.0049,900.0049,900.00718,819
Apr 12, 202449,400.0049,600.0048,600.0048,600.0048,600.00411,322
Apr 11, 202449,000.0049,650.0048,500.0049,650.0049,650.00380,757
Apr 9, 202449,100.0050,200.0049,100.0049,450.0049,450.00357,834
Apr 8, 202449,950.0050,200.0049,000.0049,100.0049,100.00542,907
Apr 5, 202450,100.0050,400.0049,800.0049,950.0049,950.00413,264
Apr 4, 202450,700.0050,800.0050,000.0050,600.0050,600.00401,380
Apr 3, 202451,800.0051,900.0049,950.0050,300.0050,300.00952,809
Apr 2, 202452,100.0052,500.0051,400.0052,300.0052,300.00540,812
Apr 1, 202452,200.0052,400.0051,500.0052,100.0052,100.00452,440
Mar 29, 202450,600.0052,200.0050,600.0051,500.0051,500.00901,521
Mar 28, 202451,100.0051,100.0050,300.0050,400.0050,400.00355,784
Mar 27, 202450,900.0051,100.0050,200.0051,000.0051,000.00440,226
Mar 26, 202450,200.0051,100.0050,000.0050,900.0050,900.00636,706
Mar 25, 202450,600.0051,100.0050,200.0050,300.0050,300.00543,509
Mar 22, 202450,400.0051,000.0050,000.0050,300.0050,300.00842,521
Mar 21, 202449,850.0050,500.0049,550.0049,950.0049,950.00632,848
Mar 20, 202450,600.0050,600.0049,400.0049,800.0049,800.00609,253
Mar 19, 202450,800.0050,900.0049,850.0050,100.0050,100.00697,693
Mar 18, 202451,400.0051,800.0050,800.0051,100.0051,100.00425,860
Mar 15, 202452,100.0052,300.0050,500.0051,100.0051,100.00656,870
Mar 14, 202452,800.0053,800.0051,600.0051,900.0051,900.00776,805
Mar 13, 202452,500.0053,000.0051,300.0051,900.0051,900.00375,314
Mar 12, 202453,700.0053,800.0051,800.0052,200.0052,200.00493,931
Mar 11, 202453,300.0055,400.0053,000.0053,300.0053,300.00923,175
Mar 8, 202453,300.0053,400.0052,400.0053,300.0053,300.00439,219
Mar 7, 202453,900.0054,000.0052,300.0052,800.0052,800.00557,659
Mar 6, 202451,100.0054,000.0050,700.0053,900.0053,900.00948,247
Mar 5, 202450,400.0051,400.0050,400.0051,000.0051,000.00295,896
Mar 4, 202451,600.0051,900.0050,300.0050,800.0050,800.00538,114
Feb 29, 202452,200.0052,700.0050,800.0051,300.0051,300.00699,891
Feb 28, 202453,300.0053,900.0052,100.0052,500.0052,500.00666,530
Feb 27, 202453,100.0054,100.0052,900.0053,200.0053,200.00571,864
Feb 26, 202453,900.0054,000.0052,800.0053,100.0053,100.00491,716
Feb 23, 202454,100.0054,100.0053,000.0053,500.0053,500.00402,621
Feb 22, 202453,600.0054,500.0053,500.0054,000.0054,000.00759,350
Feb 21, 202453,300.0053,700.0052,500.0053,200.0053,200.00394,310
Feb 20, 202453,700.0054,000.0052,700.0053,200.0053,200.00552,370
Feb 19, 202451,100.0053,400.0050,900.0053,400.0053,400.00680,614
Feb 16, 202452,100.0052,100.0050,900.0051,300.0051,300.00398,612
Feb 15, 202452,800.0052,800.0051,200.0051,300.0051,300.00432,877
Feb 14, 202450,800.0052,900.0050,500.0052,300.0052,300.00866,058
Feb 13, 202449,900.0051,200.0049,650.0051,100.0051,100.00600,632
Feb 8, 202449,200.0049,550.0048,900.0049,100.0049,100.00436,443
Feb 7, 202449,400.0049,600.0048,600.0048,900.0048,900.00406,792
Feb 6, 202448,950.0049,200.0048,550.0049,150.0049,150.00335,126
Feb 5, 202448,400.0049,250.0048,000.0049,200.0049,200.00553,046
Feb 2, 202450,500.0051,500.0047,800.0048,350.0048,350.001,703,379
Feb 1, 202450,200.0051,300.0050,100.0050,500.0050,500.00433,562
Jan 31, 202451,000.0051,700.0050,100.0050,500.0050,500.00498,419
Jan 30, 202451,400.0051,800.0050,600.0050,800.0050,800.00337,523
Jan 29, 202453,800.0054,400.0050,500.0051,200.0051,200.00932,210
Jan 26, 202453,600.0054,600.0053,500.0053,700.0053,700.00368,521
Jan 25, 202453,800.0054,600.0053,400.0053,800.0053,800.00364,888
Jan 24, 202454,500.0055,000.0053,800.0054,000.0054,000.00292,835
Jan 23, 202455,300.0055,600.0054,200.0054,600.0054,600.00338,084
Jan 22, 202455,900.0056,000.0055,100.0055,500.0055,500.00491,170

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.