AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 5,880.00
+30.00 (0.51%)
At close: Sep 18, 2026
KOSDAQ:067390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,000.00 | 6,090.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.50% | 50,076 |
| Sep 16, 2026 | 5,870.00 | 6,120.00 | 5,810.00 | 6,000.00 | 6,000.00 | 3.09% | 59,432 |
| Sep 15, 2026 | 6,000.00 | 6,120.00 | 5,780.00 | 5,820.00 | 5,820.00 | -4.59% | 127,763 |
| Sep 14, 2026 | 6,280.00 | 6,640.00 | 6,090.00 | 6,100.00 | 6,100.00 | -3.17% | 146,311 |
| Sep 11, 2026 | 5,820.00 | 6,350.00 | 5,750.00 | 6,300.00 | 6,300.00 | 8.06% | 261,274 |
| Sep 10, 2026 | 5,600.00 | 5,900.00 | 5,440.00 | 5,830.00 | 5,830.00 | 5.42% | 132,617 |
| Sep 9, 2026 | 5,570.00 | 5,630.00 | 5,390.00 | 5,530.00 | 5,530.00 | -0.90% | 51,159 |
| Sep 8, 2026 | 5,280.00 | 5,890.00 | 5,280.00 | 5,580.00 | 5,580.00 | 5.68% | 156,974 |
| Sep 7, 2026 | 5,100.00 | 5,520.00 | 5,010.00 | 5,280.00 | 5,280.00 | 3.73% | 58,614 |
| Sep 4, 2026 | 5,240.00 | 5,270.00 | 5,050.00 | 5,090.00 | 5,090.00 | -3.23% | 65,104 |
| Sep 3, 2026 | 5,200.00 | 5,470.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.15% | 92,916 |
| Sep 2, 2026 | 5,150.00 | 5,340.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0.58% | 85,237 |
| Sep 1, 2026 | 4,855.00 | 5,520.00 | 4,770.00 | 5,170.00 | 5,170.00 | 6.49% | 150,020 |
| Aug 31, 2026 | 4,980.00 | 4,980.00 | 4,790.00 | 4,855.00 | 4,855.00 | -2.61% | 58,933 |
| Aug 28, 2026 | 5,110.00 | 5,200.00 | 4,755.00 | 4,985.00 | 4,985.00 | -1.48% | 192,605 |
| Aug 6, 2026 | 4,990.00 | 5,200.00 | 4,960.00 | 5,060.00 | 5,060.00 | 0.60% | 122,644 |
| Aug 5, 2026 | 4,840.00 | 5,090.00 | 4,840.00 | 5,030.00 | 5,030.00 | 3.93% | 85,397 |
| Aug 4, 2026 | 4,470.00 | 4,870.00 | 4,470.00 | 4,840.00 | 4,840.00 | 9.01% | 96,186 |
| Aug 3, 2026 | 4,290.00 | 4,550.00 | 4,290.00 | 4,440.00 | 4,440.00 | 3.74% | 72,502 |
| Jul 31, 2026 | 4,290.00 | 4,390.00 | 4,250.00 | 4,280.00 | 4,280.00 | - | 103,983 |
| Jul 30, 2026 | 4,050.00 | 4,460.00 | 3,990.00 | 4,280.00 | 4,280.00 | 1.90% | 115,538 |
| Jul 29, 2026 | 4,490.00 | 4,580.00 | 4,080.00 | 4,200.00 | 4,200.00 | -6.46% | 130,980 |
| Jul 28, 2026 | 4,700.00 | 4,710.00 | 4,360.00 | 4,490.00 | 4,490.00 | -5.27% | 160,751 |
| Jul 27, 2026 | 4,840.00 | 4,900.00 | 4,700.00 | 4,740.00 | 4,740.00 | -2.07% | 57,790 |
| Jul 24, 2026 | 4,920.00 | 5,030.00 | 4,830.00 | 4,840.00 | 4,840.00 | -1.63% | 56,112 |
| Jul 23, 2026 | 4,800.00 | 4,940.00 | 4,770.00 | 4,920.00 | 4,920.00 | 2.50% | 46,459 |
| Jul 22, 2026 | 4,750.00 | 4,900.00 | 4,680.00 | 4,800.00 | 4,800.00 | 4.58% | 97,001 |
| Jul 21, 2026 | 4,770.00 | 4,840.00 | 4,520.00 | 4,590.00 | 4,590.00 | -3.57% | 163,680 |
| Jul 20, 2026 | 4,890.00 | 4,900.00 | 4,700.00 | 4,760.00 | 4,760.00 | -3.84% | 86,210 |
| Jul 16, 2026 | 4,850.00 | 4,990.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.00% | 31,269 |
| Jul 15, 2026 | 4,880.00 | 5,070.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.88% | 59,969 |
| Jul 14, 2026 | 4,910.00 | 5,000.00 | 4,800.00 | 4,860.00 | 4,860.00 | -1.02% | 84,924 |
| Jul 13, 2026 | 5,150.00 | 5,220.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.00% | 79,619 |
| Jul 10, 2026 | 4,920.00 | 5,070.00 | 4,920.00 | 5,010.00 | 5,010.00 | 0.80% | 40,343 |
| Jul 9, 2026 | 4,990.00 | 5,140.00 | 4,920.00 | 4,970.00 | 4,970.00 | -0.20% | 62,399 |
| Jul 8, 2026 | 5,150.00 | 5,160.00 | 4,950.00 | 4,980.00 | 4,980.00 | -3.30% | 94,949 |
| Jul 7, 2026 | 5,220.00 | 5,290.00 | 5,020.00 | 5,150.00 | 5,150.00 | -1.53% | 94,230 |
| Jul 6, 2026 | 5,310.00 | 5,310.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.38% | 53,509 |
| Jul 3, 2026 | 5,030.00 | 5,210.00 | 4,930.00 | 5,210.00 | 5,210.00 | 3.58% | 81,144 |
| Jul 2, 2026 | 5,260.00 | 5,260.00 | 5,000.00 | 5,030.00 | 5,030.00 | -4.37% | 95,337 |
| Jul 1, 2026 | 5,120.00 | 5,310.00 | 5,110.00 | 5,260.00 | 5,260.00 | 2.94% | 66,211 |
| Jun 30, 2026 | 5,280.00 | 5,380.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.22% | 68,206 |
| Jun 29, 2026 | 4,910.00 | 5,400.00 | 4,910.00 | 5,280.00 | 5,280.00 | 6.88% | 144,654 |
| Jun 26, 2026 | 5,160.00 | 5,240.00 | 4,940.00 | 4,940.00 | 4,940.00 | -4.08% | 180,764 |
| Jun 25, 2026 | 5,200.00 | 5,320.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.34% | 72,927 |
| Jun 24, 2026 | 5,110.00 | 5,360.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1.56% | 102,889 |
| Jun 23, 2026 | 5,360.00 | 5,440.00 | 5,120.00 | 5,140.00 | 5,140.00 | -4.10% | 119,721 |
| Jun 22, 2026 | 5,460.00 | 5,530.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.83% | 62,668 |
| Jun 19, 2026 | 5,690.00 | 5,780.00 | 5,310.00 | 5,460.00 | 5,460.00 | -4.04% | 136,706 |
| Jun 18, 2026 | 5,910.00 | 5,970.00 | 5,690.00 | 5,690.00 | 5,690.00 | -3.72% | 56,596 |