AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 523.00
-4.00 (-0.76%)
At close: Nov 11, 2025
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 554.00 | 554.00 | 537.00 | 540.00 | 540.00 | -1.64% | 697,695 |
| Sep 18, 2025 | 544.00 | 554.00 | 538.00 | 549.00 | 549.00 | 1.48% | 1,086,319 |
| Sep 17, 2025 | 540.00 | 543.00 | 533.00 | 541.00 | 541.00 | 0.19% | 534,858 |
| Sep 16, 2025 | 540.00 | 543.00 | 531.00 | 540.00 | 540.00 | 0.19% | 601,757 |
| Sep 15, 2025 | 548.00 | 550.00 | 538.00 | 539.00 | 539.00 | -1.64% | 734,493 |
| Sep 12, 2025 | 545.00 | 553.00 | 542.00 | 548.00 | 548.00 | 0.55% | 644,063 |
| Sep 11, 2025 | 552.00 | 557.00 | 545.00 | 545.00 | 545.00 | -1.27% | 1,032,298 |
| Sep 10, 2025 | 547.00 | 555.00 | 543.00 | 552.00 | 552.00 | 0.91% | 606,352 |
| Sep 9, 2025 | 551.00 | 565.00 | 546.00 | 547.00 | 547.00 | -0.55% | 1,303,701 |
| Sep 8, 2025 | 545.00 | 557.00 | 540.00 | 550.00 | 550.00 | 1.48% | 1,094,433 |
| Sep 5, 2025 | 540.00 | 553.00 | 539.00 | 542.00 | 542.00 | 0.37% | 794,878 |
| Sep 4, 2025 | 542.00 | 546.00 | 536.00 | 540.00 | 540.00 | 0.75% | 689,341 |
| Sep 3, 2025 | 537.00 | 543.00 | 532.00 | 536.00 | 536.00 | -0.19% | 582,196 |
| Sep 2, 2025 | 532.00 | 540.00 | 526.00 | 537.00 | 537.00 | 0.94% | 540,543 |
| Sep 1, 2025 | 541.00 | 549.00 | 527.00 | 532.00 | 532.00 | -1.66% | 1,344,760 |
| Aug 29, 2025 | 550.00 | 550.00 | 536.00 | 541.00 | 541.00 | -1.10% | 1,337,558 |
| Aug 28, 2025 | 540.00 | 564.00 | 531.00 | 547.00 | 547.00 | 1.30% | 1,657,292 |
| Aug 27, 2025 | 521.00 | 559.00 | 515.00 | 540.00 | 540.00 | 3.85% | 5,750,310 |