AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 601.00
+3.00 (0.50%)
At close: Dec 5, 2025
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 597.00 | 602.00 | 576.00 | 601.00 | 601.00 | 0.50% | 1,173,845 |
| Dec 4, 2025 | 622.00 | 622.00 | 592.00 | 598.00 | 598.00 | -4.47% | 1,924,935 |
| Dec 3, 2025 | 593.00 | 629.00 | 592.00 | 626.00 | 626.00 | 5.92% | 3,593,573 |
| Dec 2, 2025 | 582.00 | 593.00 | 574.00 | 591.00 | 591.00 | 1.72% | 887,352 |
| Dec 1, 2025 | 576.00 | 589.00 | 574.00 | 581.00 | 581.00 | 0.87% | 793,728 |
| Nov 28, 2025 | 573.00 | 584.00 | 561.00 | 576.00 | 576.00 | 0.70% | 1,136,162 |
| Nov 27, 2025 | 582.00 | 593.00 | 571.00 | 572.00 | 572.00 | -1.72% | 924,344 |
| Nov 26, 2025 | 570.00 | 590.00 | 570.00 | 582.00 | 582.00 | 2.11% | 1,234,887 |
| Nov 25, 2025 | 580.00 | 590.00 | 567.00 | 570.00 | 570.00 | -1.89% | 1,109,436 |
| Nov 24, 2025 | 573.00 | 583.00 | 565.00 | 581.00 | 581.00 | 1.40% | 797,820 |
| Nov 21, 2025 | 576.00 | 589.00 | 568.00 | 573.00 | 573.00 | -1.21% | 1,209,195 |
| Nov 20, 2025 | 557.00 | 585.00 | 557.00 | 580.00 | 580.00 | 4.13% | 1,093,673 |
| Nov 19, 2025 | 573.00 | 578.00 | 554.00 | 557.00 | 557.00 | -2.79% | 1,343,451 |
| Nov 18, 2025 | 558.00 | 591.00 | 546.00 | 573.00 | 573.00 | 2.69% | 2,418,544 |
| Nov 17, 2025 | 555.00 | 559.00 | 541.00 | 558.00 | 558.00 | 2.57% | 1,418,620 |
| Nov 14, 2025 | 533.00 | 552.00 | 525.00 | 544.00 | 544.00 | 0.93% | 1,154,857 |
| Nov 13, 2025 | 527.00 | 543.00 | 527.00 | 539.00 | 539.00 | 1.70% | 920,660 |
| Nov 12, 2025 | 523.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.34% | 584,667 |
| Nov 11, 2025 | 527.00 | 534.00 | 519.00 | 523.00 | 523.00 | -0.76% | 493,630 |
| Nov 10, 2025 | 523.00 | 535.00 | 516.00 | 527.00 | 527.00 | 1.35% | 838,754 |
| Nov 7, 2025 | 523.00 | 529.00 | 518.00 | 520.00 | 520.00 | -2.62% | 823,296 |
| Nov 6, 2025 | 523.00 | 539.00 | 518.00 | 534.00 | 534.00 | 2.10% | 1,033,326 |
| Nov 5, 2025 | 520.00 | 532.00 | 506.00 | 523.00 | 523.00 | - | 1,375,765 |
| Nov 4, 2025 | 522.00 | 531.00 | 520.00 | 523.00 | 523.00 | - | 666,847 |
| Nov 3, 2025 | 540.00 | 541.00 | 520.00 | 523.00 | 523.00 | -2.24% | 1,100,059 |
| Oct 31, 2025 | 555.00 | 556.00 | 535.00 | 535.00 | 535.00 | -2.37% | 1,048,614 |
| Oct 30, 2025 | 562.00 | 564.00 | 536.00 | 548.00 | 548.00 | 1.11% | 1,498,745 |
| Oct 29, 2025 | 546.00 | 550.00 | 538.00 | 542.00 | 542.00 | -0.73% | 570,260 |
| Oct 28, 2025 | 553.00 | 553.00 | 538.00 | 546.00 | 546.00 | -1.27% | 656,435 |
| Oct 27, 2025 | 557.00 | 574.00 | 545.00 | 553.00 | 553.00 | -0.72% | 1,320,040 |
| Oct 24, 2025 | 531.00 | 562.00 | 531.00 | 557.00 | 557.00 | 4.11% | 1,564,872 |
| Oct 23, 2025 | 538.00 | 538.00 | 528.00 | 535.00 | 535.00 | 0.38% | 361,509 |
| Oct 22, 2025 | 523.00 | 538.00 | 519.00 | 533.00 | 533.00 | 1.91% | 559,373 |
| Oct 21, 2025 | 523.00 | 527.00 | 519.00 | 523.00 | 523.00 | - | 521,197 |
| Oct 20, 2025 | 518.00 | 527.00 | 518.00 | 523.00 | 523.00 | 1.16% | 457,959 |
| Oct 17, 2025 | 521.00 | 524.00 | 515.00 | 517.00 | 517.00 | -0.77% | 911,737 |
| Oct 16, 2025 | 529.00 | 529.00 | 519.00 | 521.00 | 521.00 | -0.95% | 427,415 |
| Oct 15, 2025 | 524.00 | 535.00 | 524.00 | 526.00 | 526.00 | 0.77% | 558,125 |
| Oct 14, 2025 | 519.00 | 525.00 | 517.00 | 522.00 | 522.00 | 0.97% | 813,506 |
| Oct 13, 2025 | 518.00 | 524.00 | 514.00 | 517.00 | 517.00 | -1.34% | 686,745 |
| Oct 10, 2025 | 531.00 | 531.00 | 520.00 | 524.00 | 524.00 | -1.32% | 1,119,087 |
| Oct 2, 2025 | 538.00 | 538.00 | 523.00 | 531.00 | 531.00 | -0.38% | 936,083 |
| Oct 1, 2025 | 537.00 | 542.00 | 530.00 | 533.00 | 533.00 | -0.37% | 770,787 |
| Sep 30, 2025 | 525.00 | 538.00 | 525.00 | 535.00 | 535.00 | 1.13% | 475,870 |
| Sep 29, 2025 | 523.00 | 531.00 | 522.00 | 529.00 | 529.00 | 1.15% | 284,327 |
| Sep 26, 2025 | 532.00 | 533.00 | 521.00 | 523.00 | 523.00 | -2.06% | 1,052,735 |
| Sep 25, 2025 | 535.00 | 539.00 | 531.00 | 534.00 | 534.00 | -0.19% | 538,787 |
| Sep 24, 2025 | 541.00 | 541.00 | 532.00 | 535.00 | 535.00 | -1.11% | 576,474 |
| Sep 23, 2025 | 539.00 | 543.00 | 531.00 | 541.00 | 541.00 | 0.93% | 549,063 |
| Sep 22, 2025 | 540.00 | 544.00 | 532.00 | 536.00 | 536.00 | -0.74% | 891,936 |