AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 649.00
+3.00 (0.46%)
Last updated: Aug 7, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 656.00 | 664.00 | 637.00 | 649.00 | - | 0.46% | 1,933,693 |
| Aug 6, 2025 | 630.00 | 646.00 | 628.00 | 646.00 | - | 1.25% | 829,929 |
| Aug 5, 2025 | 639.00 | 658.00 | 632.00 | 638.00 | - | 0.79% | 1,515,198 |
| Aug 4, 2025 | 649.00 | 649.00 | 623.00 | 633.00 | - | -3.06% | 2,129,732 |
| Aug 1, 2025 | 677.00 | 678.00 | 639.00 | 653.00 | - | -4.81% | 3,803,284 |
| Jul 31, 2025 | 636.00 | 688.00 | 620.00 | 686.00 | - | 7.86% | 4,376,246 |
| Jul 30, 2025 | 632.00 | 647.00 | 614.00 | 636.00 | - | 0.32% | 3,024,625 |
| Jul 29, 2025 | 627.00 | 646.00 | 611.00 | 634.00 | - | 0.63% | 2,232,547 |
| Jul 28, 2025 | 670.00 | 677.00 | 615.00 | 630.00 | - | -5.26% | 7,073,801 |
| Jul 25, 2025 | 595.00 | 695.00 | 589.00 | 665.00 | - | 12.14% | 21,097,500 |
| Jul 24, 2025 | 590.00 | 639.00 | 587.00 | 593.00 | - | 0.51% | 3,108,925 |
| Jul 23, 2025 | 588.00 | 592.00 | 580.00 | 590.00 | - | 0.85% | 557,760 |
| Jul 22, 2025 | 591.00 | 604.00 | 584.00 | 585.00 | - | -0.17% | 1,107,698 |
| Jul 21, 2025 | 600.00 | 600.00 | 583.00 | 586.00 | - | - | 1,059,141 |
| Jul 18, 2025 | 585.00 | 602.00 | 573.00 | 586.00 | - | 0.17% | 1,106,497 |
| Jul 17, 2025 | 590.00 | 603.00 | 584.00 | 585.00 | - | -1.68% | 1,583,052 |
| Jul 16, 2025 | 582.00 | 598.00 | 569.00 | 595.00 | - | 2.23% | 746,252 |
| Jul 15, 2025 | 590.00 | 596.00 | 575.00 | 582.00 | - | -0.51% | 1,297,216 |
| Jul 14, 2025 | 575.00 | 592.00 | 572.00 | 585.00 | - | 0.17% | 722,537 |
| Jul 11, 2025 | 567.00 | 595.00 | 567.00 | 584.00 | - | 2.64% | 1,800,527 |
| Jul 10, 2025 | 572.00 | 577.00 | 563.00 | 569.00 | - | 0.35% | 371,114 |
| Jul 9, 2025 | 561.00 | 570.00 | 559.00 | 567.00 | - | 1.25% | 352,144 |
| Jul 8, 2025 | 555.00 | 562.00 | 551.00 | 560.00 | - | 0.90% | 238,189 |
| Jul 7, 2025 | 560.00 | 562.00 | 551.00 | 555.00 | - | -0.89% | 699,442 |
| Jul 4, 2025 | 569.00 | 569.00 | 557.00 | 560.00 | - | -1.58% | 684,135 |
| Jul 3, 2025 | 560.00 | 574.00 | 560.00 | 569.00 | - | 0.89% | 346,114 |
| Jul 2, 2025 | 568.00 | 572.00 | 558.00 | 564.00 | - | -0.70% | 727,069 |
| Jul 1, 2025 | 573.00 | 576.00 | 565.00 | 568.00 | - | -0.35% | 457,844 |
| Jun 30, 2025 | 573.00 | 581.00 | 567.00 | 570.00 | - | -0.70% | 418,823 |
| Jun 27, 2025 | 574.00 | 581.00 | 568.00 | 574.00 | - | - | 513,991 |
| Jun 26, 2025 | 589.00 | 589.00 | 572.00 | 574.00 | - | -1.37% | 475,982 |
| Jun 25, 2025 | 594.00 | 594.00 | 575.00 | 582.00 | - | -1.69% | 657,578 |
| Jun 24, 2025 | 568.00 | 595.00 | 548.00 | 592.00 | - | 4.41% | 1,919,089 |
| Jun 23, 2025 | 578.00 | 578.00 | 560.00 | 567.00 | - | -1.39% | 555,268 |
| Jun 20, 2025 | 561.00 | 578.00 | 557.00 | 575.00 | - | 1.95% | 813,297 |
| Jun 19, 2025 | 560.00 | 569.00 | 560.00 | 564.00 | - | -0.18% | 390,565 |
| Jun 18, 2025 | 566.00 | 572.00 | 560.00 | 565.00 | - | -0.18% | 593,439 |
| Jun 17, 2025 | 584.00 | 584.00 | 564.00 | 566.00 | - | -1.05% | 530,858 |
| Jun 16, 2025 | 569.00 | 574.00 | 562.00 | 572.00 | - | 0.35% | 944,652 |
| Jun 13, 2025 | 583.00 | 596.00 | 567.00 | 570.00 | - | -2.06% | 1,849,806 |
| Jun 12, 2025 | 579.00 | 588.00 | 576.00 | 582.00 | - | 0.52% | 880,453 |
| Jun 11, 2025 | 580.00 | 581.00 | 566.00 | 579.00 | - | -0.17% | 1,039,716 |
| Jun 10, 2025 | 585.00 | 592.00 | 573.00 | 580.00 | - | -0.85% | 1,234,544 |
| Jun 9, 2025 | 580.00 | 594.00 | 578.00 | 585.00 | - | 0.86% | 685,492 |
| Jun 5, 2025 | 583.00 | 587.00 | 572.00 | 580.00 | - | -0.51% | 837,830 |
| Jun 4, 2025 | 585.00 | 595.00 | 575.00 | 583.00 | - | -0.51% | 879,479 |
| Jun 2, 2025 | 585.00 | 589.00 | 580.00 | 586.00 | - | -0.51% | 451,452 |
| May 30, 2025 | 587.00 | 600.00 | 581.00 | 589.00 | - | 0.34% | 819,050 |
| May 29, 2025 | 575.00 | 614.00 | 572.00 | 587.00 | - | 2.09% | 1,067,742 |
| May 28, 2025 | 568.00 | 586.00 | 568.00 | 575.00 | - | 1.23% | 595,789 |