AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 592.00
-5.00 (-0.84%)
At close: Aug 19, 2025, 3:30 PM KST
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 540.00 | 564.00 | 531.00 | 547.00 | - | 1.30% | 1,693,180 |
| Aug 27, 2025 | 521.00 | 559.00 | 515.00 | 540.00 | - | 3.85% | 5,750,310 |
| Aug 26, 2025 | 523.00 | 535.00 | 516.00 | 520.00 | - | 0.39% | 3,053,072 |
| Aug 25, 2025 | 586.00 | 586.00 | 504.00 | 518.00 | - | -11.60% | 16,530,100 |
| Aug 22, 2025 | 582.00 | 590.00 | 579.00 | 586.00 | - | 0.86% | 587,068 |
| Aug 21, 2025 | 581.00 | 589.00 | 578.00 | 581.00 | - | - | 534,855 |
| Aug 20, 2025 | 592.00 | 596.00 | 577.00 | 581.00 | - | -1.86% | 1,187,068 |
| Aug 19, 2025 | 598.00 | 607.00 | 580.00 | 592.00 | - | -0.84% | 1,274,639 |
| Aug 18, 2025 | 640.00 | 640.00 | 595.00 | 597.00 | - | -7.30% | 4,598,107 |
| Aug 14, 2025 | 626.00 | 651.00 | 612.00 | 644.00 | - | 2.88% | 1,342,819 |
| Aug 13, 2025 | 629.00 | 634.00 | 612.00 | 626.00 | - | -0.16% | 954,050 |
| Aug 12, 2025 | 639.00 | 649.00 | 626.00 | 627.00 | - | -1.88% | 1,013,359 |
| Aug 11, 2025 | 631.00 | 642.00 | 629.00 | 639.00 | - | 0.31% | 768,373 |
| Aug 8, 2025 | 646.00 | 655.00 | 633.00 | 637.00 | - | -1.85% | 1,083,982 |
| 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 |