KOSDAQ - Delayed Quote KRW

Kencoa Aerospace Corporation (274090.KQ)

12,600.00
-30.00
(-0.24%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202512,760.0012,780.0012,530.0012,600.0012,600.0060,671
May 30, 202512,620.0013,050.0012,390.0012,630.0012,630.00193,858
May 29, 202512,940.0013,010.0012,650.0012,700.0012,700.00106,784
May 28, 202513,400.0013,650.0012,800.0012,830.0012,830.00235,407
May 27, 202513,350.0013,570.0013,060.0013,180.0013,180.00214,223
May 26, 202512,890.0013,070.0012,750.0012,980.0012,980.00123,636
May 23, 202513,170.0013,450.0012,500.0012,860.0012,860.00166,536
May 22, 202513,400.0013,410.0013,010.0013,130.0013,130.00120,785
May 21, 202513,650.0014,140.0013,090.0013,270.0013,270.001,013,465
May 20, 202512,990.0012,990.0012,270.0012,490.0012,490.00265,985
May 19, 202513,660.0013,760.0012,960.0013,040.0013,040.00234,674
May 16, 202514,150.0014,210.0013,670.0014,020.0014,020.00251,498
May 15, 202513,970.0014,230.0013,320.0014,010.0014,010.00495,014
May 14, 202512,920.0013,600.0012,800.0013,510.0013,510.00362,687
May 13, 202512,750.0012,890.0012,500.0012,640.0012,640.00110,355
May 12, 202513,380.0013,520.0012,800.0012,840.0012,840.00189,334
May 9, 202513,410.0013,460.0012,700.0012,750.0012,750.00237,292
May 8, 202512,700.0013,180.0012,680.0013,090.0013,090.00240,629
May 7, 202512,390.0012,730.0012,300.0012,700.0012,700.00174,822
May 2, 202512,170.0012,540.0012,000.0012,330.0012,330.00104,527
Apr 30, 202512,220.0012,270.0011,820.0012,120.0012,120.00148,056
Apr 29, 202512,310.0012,390.0011,520.0012,220.0012,220.00101,801
Apr 28, 202512,670.0012,670.0012,270.0012,270.0012,270.0095,794
Apr 25, 202512,500.0012,600.0012,360.0012,490.0012,490.0098,732
Apr 24, 202512,520.0012,520.0012,270.0012,440.0012,440.0075,073
Apr 23, 202512,570.0012,570.0012,300.0012,460.0012,460.00100,799
Apr 22, 202512,240.0012,590.0012,230.0012,460.0012,460.00111,511
Apr 21, 202512,810.0012,870.0012,380.0012,490.0012,490.00181,432
Apr 18, 202512,620.0012,810.0012,310.0012,650.0012,650.00365,686
Apr 17, 202512,550.0013,350.0012,210.0012,610.0012,610.001,694,267
Apr 16, 202512,080.0013,280.0012,000.0012,340.0012,340.001,524,842
Apr 15, 202511,170.0013,650.0011,050.0012,420.0012,420.005,359,548
Apr 14, 202511,200.0011,300.0011,010.0011,170.0011,170.00171,938
Apr 11, 202510,610.0011,120.0010,550.0011,100.0011,100.00128,454
Apr 10, 202510,730.0010,950.0010,610.0010,890.0010,890.0079,094
Apr 9, 202510,190.0010,460.009,950.0010,050.0010,050.0085,569
Apr 8, 202510,360.0010,740.0010,270.0010,460.0010,460.00106,367
Apr 7, 202510,970.0010,970.0010,000.0010,150.0010,150.00248,096
Apr 4, 202511,120.0011,700.0010,980.0011,390.0011,390.0079,195
Apr 3, 202510,780.0011,460.0010,780.0011,250.0011,250.0088,014
Apr 2, 202511,700.0011,700.0011,070.0011,140.0011,140.00107,606
Apr 1, 202511,240.0011,630.0011,170.0011,540.0011,540.0084,160
Mar 31, 202511,250.0011,550.0011,080.0011,170.0011,170.00135,002
Mar 28, 202512,180.0012,180.0011,630.0011,710.0011,710.00196,684
Mar 27, 202512,350.0012,450.0012,010.0012,180.0012,180.00188,352
Mar 26, 202512,250.0012,610.0012,140.0012,470.0012,470.00140,062
Mar 25, 202512,650.0012,860.0012,250.0012,330.0012,330.00207,709
Mar 24, 202512,270.0013,880.0012,180.0012,600.0012,600.001,268,011
Mar 21, 202512,340.0012,450.0012,070.0012,290.0012,290.00298,532
Mar 20, 202513,390.0013,390.0012,580.0012,600.0012,600.00343,301
Mar 19, 202513,470.0013,660.0013,090.0013,150.0013,150.00235,952
Mar 18, 202513,990.0014,430.0013,360.0013,480.0013,480.00543,853
Mar 17, 202513,970.0014,200.0013,590.0013,870.0013,870.00311,033
Mar 14, 202513,800.0014,130.0013,760.0013,840.0013,840.00228,884
Mar 13, 202513,510.0014,140.0013,500.0013,900.0013,900.00384,073
Mar 12, 202513,760.0013,830.0013,310.0013,350.0013,350.00304,454
Mar 11, 202512,900.0013,910.0012,860.0013,740.0013,740.00404,434
Mar 10, 202513,280.0013,910.0013,250.0013,640.0013,640.00499,619
Mar 7, 202514,400.0014,830.0013,100.0013,220.0013,220.00905,294
Mar 6, 202514,640.0015,250.0014,170.0014,390.0014,390.001,009,366
Mar 5, 202514,390.0014,640.0013,930.0014,500.0014,500.001,002,506
Mar 4, 202512,500.0015,680.0012,400.0014,370.0014,370.006,745,341
Feb 28, 202513,250.0013,620.0013,040.0013,200.0013,200.00393,522
Feb 27, 202514,000.0014,110.0013,220.0013,410.0013,410.00428,280
Feb 26, 202513,770.0014,170.0013,520.0013,810.0013,810.00289,777
Feb 25, 202514,010.0014,270.0013,780.0013,860.0013,860.00280,551
Feb 24, 202514,120.0014,580.0014,050.0014,280.0014,280.00197,099
Feb 21, 202514,110.0015,100.0013,880.0014,470.0014,470.00724,168
Feb 20, 202514,840.0015,060.0014,250.0014,270.0014,270.00771,280
Feb 19, 202516,070.0016,080.0014,820.0015,070.0015,070.00655,937
Feb 18, 202516,150.0016,550.0015,860.0016,180.0016,180.00655,570
Feb 17, 202516,090.0016,380.0015,630.0015,860.0015,860.00595,099
Feb 14, 202516,410.0017,890.0016,080.0016,290.0016,290.003,364,979
Feb 13, 202515,450.0016,770.0015,090.0016,370.0016,370.002,091,772
Feb 12, 202515,680.0016,080.0015,230.0015,550.0015,550.00801,525
Feb 11, 202516,400.0017,390.0015,950.0015,980.0015,980.001,510,979
Feb 10, 202516,100.0016,930.0015,100.0016,080.0016,080.001,832,426
Feb 7, 202515,990.0016,330.0015,900.0016,200.0016,200.00407,934
Feb 6, 202515,830.0016,090.0015,700.0015,740.0015,740.00377,189
Feb 5, 202515,050.0015,800.0015,050.0015,690.0015,690.00463,083
Feb 4, 202514,460.0017,200.0014,290.0014,950.0014,950.007,101,378
Feb 3, 202514,840.0015,790.0014,040.0014,230.0014,230.003,207,612
Jan 31, 202514,680.0015,300.0014,200.0014,940.0014,940.004,052,144
Jan 24, 202511,590.0015,000.0011,470.0014,620.0014,620.009,649,995
Jan 23, 202511,890.0011,920.0011,530.0011,540.0011,540.00471,883
Jan 22, 202511,340.0012,900.0011,220.0012,040.0012,040.004,147,481
Jan 21, 202511,310.0011,640.0010,820.0010,920.0010,920.00603,427
Jan 20, 202510,700.0010,730.0010,440.0010,710.0010,710.00137,695
Jan 17, 202511,040.0011,050.0010,510.0010,680.0010,680.00201,248
Jan 16, 202511,060.0011,100.0010,880.0011,040.0011,040.00153,021
Jan 15, 202511,240.0011,250.0010,970.0011,000.0011,000.00173,655
Jan 14, 202510,990.0011,090.0010,870.0010,980.0010,980.00124,874
Jan 13, 202510,790.0011,300.0010,790.0010,990.0010,990.00270,517
Jan 10, 202510,970.0011,020.0010,640.0010,890.0010,890.00121,568
Jan 9, 202510,820.0010,930.0010,540.0010,760.0010,760.0096,814
Jan 8, 202511,120.0011,120.0010,780.0010,840.0010,840.00119,524
Jan 7, 202511,000.0011,480.0010,770.0011,180.0011,180.00400,924
Jan 6, 202510,680.0011,250.0010,660.0011,000.0011,000.00369,169
Jan 3, 202510,700.0010,700.0010,290.0010,490.0010,490.00151,582
Jan 2, 20259,810.0010,500.009,810.0010,490.0010,490.00190,428
Dec 30, 20249,200.009,840.009,140.009,770.009,770.0096,201
Dec 27, 20249,600.009,840.009,380.009,380.009,380.0092,472
Dec 26, 20249,990.0010,010.009,620.009,690.009,690.0087,419
Dec 24, 20249,970.0010,280.009,830.009,900.009,900.00121,567
Dec 23, 20249,610.0010,040.009,230.009,970.009,970.00117,317
Dec 20, 20249,980.009,980.009,510.009,600.009,600.00107,914
Dec 19, 20249,870.0010,120.009,720.009,980.009,980.0088,862
Dec 18, 20249,900.0010,170.009,880.0010,140.0010,140.00118,649
Dec 17, 202410,250.0010,390.009,850.009,880.009,880.00122,163
Dec 16, 20249,970.0010,270.009,800.0010,150.0010,150.00168,410
Dec 13, 20249,850.009,900.009,600.009,800.009,800.0092,734
Dec 12, 20249,850.009,970.009,580.009,930.009,930.00133,421
Dec 11, 20249,250.009,780.009,180.009,680.009,680.00119,316
Dec 10, 20248,860.009,380.008,800.009,330.009,330.00141,769
Dec 9, 20249,250.009,360.008,780.008,780.008,780.00252,183
Dec 6, 20249,910.0010,010.009,250.009,660.009,660.00364,206
Dec 5, 202410,520.0010,630.0010,000.0010,020.0010,020.00293,987
Dec 4, 202411,050.0011,290.0010,450.0010,520.0010,520.00584,582
Dec 3, 202411,640.0011,710.0011,250.0011,500.0011,500.00366,699
Dec 2, 202411,230.0011,880.0011,010.0011,650.0011,650.001,459,383
Nov 29, 202410,560.0011,060.0010,490.0010,780.0010,780.00371,777
Nov 28, 202410,500.0011,450.0010,320.0010,570.0010,570.00930,332
Nov 27, 202410,780.0010,780.0010,360.0010,480.0010,480.00150,904
Nov 26, 202410,650.0010,790.0010,320.0010,610.0010,610.00185,014
Nov 25, 202410,410.0010,680.0010,380.0010,610.0010,610.00205,147
Nov 22, 202410,280.0010,680.0010,260.0010,300.0010,300.00204,859
Nov 21, 202410,450.0011,490.0010,260.0010,270.0010,270.00898,727
Nov 20, 202411,130.0011,150.0010,340.0010,420.0010,420.00614,438
Nov 19, 202411,300.0011,770.0010,670.0011,450.0011,450.001,088,381
Nov 18, 202411,860.0013,320.0011,160.0011,160.0011,160.003,878,624
Nov 15, 202411,200.0011,940.0011,000.0011,830.0011,830.00926,777
Nov 14, 202411,140.0011,800.0010,710.0011,370.0011,370.00882,511
Nov 13, 202411,120.0011,690.0010,720.0010,860.0010,860.00490,222
Nov 12, 202411,320.0011,800.0010,850.0011,430.0011,430.00806,754
Nov 11, 202410,800.0011,530.0010,740.0011,250.0011,250.00971,263
Nov 8, 202410,500.0011,950.0010,300.0010,900.0010,900.002,799,067
Nov 7, 202410,140.0010,500.009,390.0010,230.0010,230.002,129,819
Nov 6, 20248,580.009,000.008,520.008,950.008,950.00141,775
Nov 5, 20248,500.008,850.008,410.008,580.008,580.00176,349
Nov 4, 20248,510.008,660.008,200.008,340.008,340.00146,107
Nov 1, 20248,960.008,970.008,430.008,500.008,500.00155,435
Oct 31, 20248,140.009,270.008,010.009,020.009,020.00368,770
Oct 30, 20248,090.008,390.007,930.008,140.008,140.0091,943
Oct 29, 20248,400.008,400.007,860.008,030.008,030.00174,468
Oct 28, 20248,870.009,010.008,040.008,320.008,320.00319,879
Oct 25, 20249,430.009,500.008,480.008,760.008,760.00350,557
Oct 24, 202410,050.0010,150.009,410.009,430.009,430.00219,095
Oct 23, 202410,000.0010,180.009,720.0010,040.0010,040.0054,307
Oct 22, 20249,850.009,970.009,760.009,810.009,810.0041,271
Oct 21, 202410,000.0010,050.009,850.009,950.009,950.0032,541
Oct 18, 202410,100.0010,100.009,910.0010,000.0010,000.0041,234
Oct 17, 20249,980.0010,210.009,870.0010,100.0010,100.0067,417
Oct 16, 202410,090.0010,150.009,960.009,980.009,980.0035,541
Oct 15, 202410,320.0010,320.0010,020.0010,090.0010,090.0060,606
Oct 14, 202410,000.0010,280.009,790.0010,280.0010,280.00134,674
Oct 11, 20249,710.009,870.009,620.009,710.009,710.0044,624
Oct 10, 202410,140.0010,190.009,660.009,710.009,710.00192,859
Oct 8, 202410,310.0010,390.009,950.0010,010.0010,010.0079,826
Oct 7, 202410,160.0010,480.009,740.0010,310.0010,310.00144,947
Oct 4, 202410,760.0010,870.009,830.0010,130.0010,130.00514,233
Oct 2, 202410,840.0010,900.0010,740.0010,760.0010,760.0023,512
Sep 30, 202410,980.0010,990.0010,770.0010,840.0010,840.0043,566
Sep 27, 202411,000.0011,010.0010,840.0010,900.0010,900.0062,722
Sep 26, 202411,010.0011,170.0010,650.0011,000.0011,000.00131,086
Sep 25, 202411,510.0011,570.0010,920.0010,960.0010,960.00161,224
Sep 24, 202411,430.0011,530.0011,290.0011,510.0011,510.0067,509
Sep 23, 202411,500.0011,640.0011,360.0011,470.0011,470.0063,806
Sep 20, 202411,780.0011,780.0011,570.0011,590.0011,590.0058,914
Sep 19, 202411,820.0011,900.0011,590.0011,620.0011,620.0061,243
Sep 13, 202412,070.0012,070.0011,580.0011,700.0011,700.0074,440
Sep 12, 202411,790.0011,920.0011,390.0011,790.0011,790.00158,240
Sep 11, 202411,880.0012,030.0011,400.0011,440.0011,440.00167,027
Sep 10, 202411,200.0011,960.0011,200.0011,870.0011,870.00362,027
Sep 9, 202411,020.0011,340.0010,820.0011,300.0011,300.0063,878
Sep 6, 202411,130.0011,180.0010,770.0011,040.0011,040.0043,678
Sep 5, 202411,180.0011,300.0010,840.0011,130.0011,130.0068,392
Sep 4, 202411,050.0011,350.0010,980.0011,180.0011,180.00110,823
Sep 3, 202411,280.0011,430.0011,260.0011,370.0011,370.0080,019
Sep 2, 202411,210.0011,370.0011,020.0011,230.0011,230.00103,305
Aug 30, 202410,900.0011,180.0010,760.0011,090.0011,090.00113,316
Aug 29, 202410,510.0010,760.0010,510.0010,750.0010,750.0041,250
Aug 28, 202410,820.0010,820.0010,510.0010,570.0010,570.0022,701
Aug 26, 202410,700.0011,100.0010,640.0010,790.0010,790.0061,718
Aug 23, 202410,510.0010,830.0010,500.0010,700.0010,700.0045,769
Aug 22, 202410,520.0010,760.0010,460.0010,580.0010,580.0031,318
Aug 21, 202410,880.0010,880.0010,440.0010,600.0010,600.0075,524
Aug 20, 202410,700.0010,920.0010,700.0010,800.0010,800.0065,239
Aug 19, 202411,000.0011,070.0010,660.0010,700.0010,700.0077,570
Aug 16, 202411,260.0011,290.0011,000.0011,120.0011,120.0070,929
Aug 14, 202411,420.0011,500.0010,950.0011,250.0011,250.0099,601
Aug 13, 202410,800.0011,330.0010,800.0011,280.0011,280.00128,499
Aug 12, 202410,940.0011,000.0010,700.0010,800.0010,800.0053,633
Aug 9, 202410,550.0010,890.0010,520.0010,770.0010,770.0042,838
Aug 8, 202410,600.0010,790.0010,450.0010,460.0010,460.0062,883
Aug 7, 202410,630.0011,030.0010,610.0010,840.0010,840.0070,050
Aug 6, 202410,370.0010,820.0010,370.0010,630.0010,630.00121,158
Aug 5, 202411,140.0011,150.0010,000.0010,370.0010,370.00204,464
Aug 2, 202410,950.0011,550.0010,850.0011,140.0011,140.00281,909
Aug 1, 202410,400.0012,400.0010,370.0010,980.0010,980.00920,801
Jul 31, 202410,640.0010,640.0010,210.0010,500.0010,500.0084,701
Jul 30, 202411,110.0011,220.0010,500.0010,500.0010,500.0071,986
Jul 29, 202411,250.0011,250.0010,900.0011,220.0011,220.0069,771
Jul 26, 202411,000.0011,190.0010,990.0011,090.0011,090.0060,724
Jul 25, 202411,300.0011,300.0010,920.0011,020.0011,020.0067,563
Jul 24, 202411,310.0011,550.0011,270.0011,340.0011,340.0069,444
Jul 23, 202411,290.0011,450.0011,200.0011,390.0011,390.0069,309
Jul 22, 202411,340.0011,490.0011,250.0011,290.0011,290.00114,974
Jul 19, 202411,200.0011,340.0011,010.0011,220.0011,220.0064,280
Jul 18, 202411,200.0011,410.0011,000.0011,180.0011,180.00100,775
Jul 17, 202411,300.0011,380.0011,000.0011,200.0011,200.0096,555
Jul 16, 202410,740.0011,660.0010,690.0011,040.0011,040.00298,201
Jul 15, 202410,600.0010,740.0010,510.0010,720.0010,720.0047,153
Jul 12, 202410,660.0010,660.0010,490.0010,510.0010,510.0026,166
Jul 11, 202410,590.0010,650.0010,520.0010,640.0010,640.0039,790
Jul 10, 202410,510.0010,610.0010,490.0010,530.0010,530.0029,636
Jul 9, 202410,580.0010,680.0010,500.0010,500.0010,500.0031,571
Jul 8, 202410,560.0010,660.0010,510.0010,640.0010,640.0054,393
Jul 5, 202410,650.0010,850.0010,510.0010,640.0010,640.0069,168
Jul 4, 202410,210.0011,870.0010,150.0010,660.0010,660.00649,224
Jul 3, 202410,320.0010,350.0010,120.0010,200.0010,200.0021,237
Jul 2, 202410,500.0010,510.0010,160.0010,320.0010,320.0036,164
Jul 1, 202410,320.0010,430.0010,290.0010,390.0010,390.0027,708
Jun 28, 202410,260.0010,520.0010,220.0010,420.0010,420.0046,144
Jun 27, 202410,100.0010,310.0010,020.0010,190.0010,190.0026,351
Jun 26, 202410,190.0010,190.0010,010.0010,040.0010,040.0035,659
Jun 25, 202410,010.0010,260.0010,010.0010,100.0010,100.0031,806
Jun 24, 202410,180.0010,320.0010,060.0010,080.0010,080.0049,621
Jun 21, 202410,510.0010,510.0010,000.0010,180.0010,180.00102,697
Jun 20, 202410,620.0010,620.0010,360.0010,420.0010,420.0068,202
Jun 19, 202410,660.0010,750.0010,550.0010,620.0010,620.0054,913
Jun 18, 202410,730.0010,790.0010,630.0010,660.0010,660.0075,741
Jun 17, 202410,620.0010,770.0010,600.0010,730.0010,730.0053,550
Jun 14, 202410,780.0010,800.0010,620.0010,620.0010,620.0054,878
Jun 13, 202410,820.0011,000.0010,720.0010,720.0010,720.0062,591
Jun 12, 202410,750.0010,860.0010,690.0010,720.0010,720.0030,813
Jun 11, 202410,890.0010,950.0010,700.0010,740.0010,740.0049,901
Jun 10, 202410,910.0010,910.0010,550.0010,890.0010,890.0051,343
Jun 7, 202410,900.0011,010.0010,530.0010,910.0010,910.0044,326
Jun 5, 202411,000.0011,090.0010,750.0010,820.0010,820.0087,482
Jun 4, 202411,150.0011,150.0010,970.0011,000.0011,000.0061,435
Jun 3, 202411,180.0011,310.0011,060.0011,170.0011,170.0081,482