AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 476.00
-19.00 (-3.84%)
At close: Jul 20, 2026
KOSDAQ:067390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 489.00 | 490.00 | 470.00 | 476.00 | 476.00 | -3.84% | 862,108 |
| Jul 16, 2026 | 485.00 | 499.00 | 485.00 | 495.00 | 495.00 | -1.00% | 312,602 |
| Jul 15, 2026 | 488.00 | 507.00 | 488.00 | 500.00 | 500.00 | 2.88% | 599,576 |
| Jul 14, 2026 | 491.00 | 500.00 | 480.00 | 486.00 | 486.00 | -1.02% | 849,241 |
| Jul 13, 2026 | 515.00 | 522.00 | 491.00 | 491.00 | 491.00 | -2.00% | 794,179 |
| Jul 10, 2026 | 492.00 | 507.00 | 492.00 | 501.00 | 501.00 | 0.80% | 400,983 |
| Jul 9, 2026 | 499.00 | 514.00 | 492.00 | 497.00 | 497.00 | -0.20% | 621,483 |
| Jul 8, 2026 | 515.00 | 516.00 | 495.00 | 498.00 | 498.00 | -3.30% | 940,069 |
| Jul 7, 2026 | 522.00 | 529.00 | 502.00 | 515.00 | 515.00 | -1.53% | 942,117 |
| Jul 6, 2026 | 531.00 | 531.00 | 515.00 | 523.00 | 523.00 | 0.38% | 529,936 |
| Jul 3, 2026 | 503.00 | 521.00 | 493.00 | 521.00 | 521.00 | 3.58% | 811,442 |
| Jul 2, 2026 | 526.00 | 526.00 | 500.00 | 503.00 | 503.00 | -4.37% | 951,774 |
| Jul 1, 2026 | 512.00 | 531.00 | 511.00 | 526.00 | 526.00 | 2.94% | 662,114 |
| Jun 30, 2026 | 528.00 | 538.00 | 511.00 | 511.00 | 511.00 | -3.22% | 681,000 |
| Jun 29, 2026 | 491.00 | 540.00 | 491.00 | 528.00 | 528.00 | 6.88% | 1,446,540 |
| Jun 26, 2026 | 516.00 | 524.00 | 494.00 | 494.00 | 494.00 | -4.08% | 1,807,640 |
| Jun 25, 2026 | 520.00 | 532.00 | 513.00 | 515.00 | 515.00 | -1.34% | 728,603 |
| Jun 24, 2026 | 511.00 | 536.00 | 509.00 | 522.00 | 522.00 | 1.56% | 1,028,517 |
| Jun 23, 2026 | 536.00 | 544.00 | 512.00 | 514.00 | 514.00 | -4.10% | 1,157,443 |
| Jun 22, 2026 | 546.00 | 553.00 | 532.00 | 536.00 | 536.00 | -1.83% | 623,805 |
| Jun 19, 2026 | 569.00 | 578.00 | 531.00 | 546.00 | 546.00 | -4.04% | 1,366,345 |
| Jun 18, 2026 | 591.00 | 597.00 | 569.00 | 569.00 | 569.00 | -3.72% | 565,229 |
| Jun 17, 2026 | 594.00 | 630.00 | 587.00 | 591.00 | 591.00 | 0.51% | 1,090,035 |
| Jun 16, 2026 | 592.00 | 630.00 | 575.00 | 588.00 | 588.00 | 1.73% | 1,433,624 |
| Jun 15, 2026 | 551.00 | 595.00 | 551.00 | 578.00 | 578.00 | 5.67% | 1,154,795 |
| Jun 12, 2026 | 528.00 | 580.00 | 528.00 | 547.00 | 547.00 | 3.60% | 840,681 |
| Jun 11, 2026 | 526.00 | 536.00 | 517.00 | 528.00 | 528.00 | -0.56% | 853,318 |
| Jun 10, 2026 | 540.00 | 550.00 | 521.00 | 531.00 | 531.00 | -1.67% | 920,523 |
| Jun 9, 2026 | 532.00 | 600.00 | 532.00 | 540.00 | 540.00 | 2.27% | 1,118,699 |
| Jun 8, 2026 | 548.00 | 561.00 | 510.00 | 528.00 | 528.00 | -6.88% | 1,432,566 |
| Jun 5, 2026 | 585.00 | 585.00 | 550.00 | 567.00 | 567.00 | -1.05% | 947,621 |
| Jun 4, 2026 | 576.00 | 587.00 | 555.00 | 573.00 | 573.00 | -0.69% | 1,112,035 |
| Jun 2, 2026 | 600.00 | 600.00 | 556.00 | 577.00 | 577.00 | -3.83% | 2,672,634 |
| Jun 1, 2026 | 683.00 | 684.00 | 596.00 | 600.00 | 600.00 | -12.15% | 3,880,929 |
| May 29, 2026 | 680.00 | 722.00 | 643.00 | 683.00 | 683.00 | 0.44% | 2,002,316 |
| May 28, 2026 | 700.00 | 700.00 | 661.00 | 680.00 | 680.00 | -2.72% | 1,315,069 |
| May 27, 2026 | 729.00 | 738.00 | 695.00 | 699.00 | 699.00 | -4.12% | 1,908,789 |
| May 26, 2026 | 734.00 | 753.00 | 710.00 | 729.00 | 729.00 | 2.68% | 2,940,303 |
| May 22, 2026 | 635.00 | 727.00 | 635.00 | 710.00 | 710.00 | 12.16% | 3,782,605 |
| May 21, 2026 | 645.00 | 663.00 | 626.00 | 633.00 | 633.00 | -1.09% | 2,096,183 |
| May 20, 2026 | 673.00 | 680.00 | 633.00 | 640.00 | 640.00 | -4.90% | 2,087,364 |
| May 19, 2026 | 669.00 | 680.00 | 648.00 | 673.00 | 673.00 | 0.60% | 1,802,368 |
| May 18, 2026 | 692.00 | 692.00 | 655.00 | 669.00 | 669.00 | -2.34% | 2,089,460 |
| May 15, 2026 | 719.00 | 719.00 | 670.00 | 685.00 | 685.00 | -1.86% | 3,145,105 |
| May 14, 2026 | 686.00 | 703.00 | 681.00 | 698.00 | 698.00 | 1.90% | 1,792,628 |
| May 13, 2026 | 726.00 | 737.00 | 675.00 | 685.00 | 685.00 | -3.93% | 2,630,706 |
| May 12, 2026 | 748.00 | 750.00 | 709.00 | 713.00 | 713.00 | -4.68% | 2,381,084 |
| May 11, 2026 | 750.00 | 788.00 | 744.00 | 748.00 | 748.00 | -0.13% | 2,020,335 |
| May 8, 2026 | 747.00 | 762.00 | 735.00 | 749.00 | 749.00 | 1.35% | 1,232,518 |
| May 7, 2026 | 746.00 | 751.00 | 727.00 | 739.00 | 739.00 | -0.94% | 1,776,312 |