AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 673.00
+4.00 (0.60%)
At close: May 19, 2026
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 798.00 | 798.00 | 739.00 | 746.00 | 746.00 | -6.28% | 4,079,361 |
| May 4, 2026 | 786.00 | 831.00 | 786.00 | 796.00 | 796.00 | 1.27% | 3,489,233 |
| Apr 30, 2026 | 794.00 | 802.00 | 778.00 | 786.00 | 786.00 | -1.01% | 2,004,202 |
| Apr 29, 2026 | 781.00 | 800.00 | 775.00 | 794.00 | 794.00 | 0.38% | 1,299,035 |
| Apr 28, 2026 | 809.00 | 813.00 | 750.00 | 791.00 | 791.00 | -1.98% | 2,029,485 |
| Apr 27, 2026 | 796.00 | 810.00 | 783.00 | 807.00 | 807.00 | 1.64% | 1,579,513 |
| Apr 24, 2026 | 792.00 | 806.00 | 786.00 | 794.00 | 794.00 | 0.76% | 1,008,830 |
| Apr 23, 2026 | 801.00 | 807.00 | 783.00 | 788.00 | 788.00 | -1.01% | 1,956,808 |
| Apr 22, 2026 | 800.00 | 800.00 | 782.00 | 796.00 | 796.00 | -0.50% | 1,599,270 |
| Apr 21, 2026 | 816.00 | 836.00 | 796.00 | 800.00 | 800.00 | -1.48% | 2,066,889 |
| Apr 20, 2026 | 822.00 | 845.00 | 796.00 | 812.00 | 812.00 | -1.10% | 3,266,534 |
| Apr 17, 2026 | 835.00 | 835.00 | 801.00 | 821.00 | 821.00 | 1.11% | 1,433,164 |
| Apr 16, 2026 | 818.00 | 839.00 | 806.00 | 812.00 | 812.00 | 0.87% | 1,666,850 |
| Apr 15, 2026 | 814.00 | 850.00 | 797.00 | 805.00 | 805.00 | -0.62% | 2,407,242 |
| Apr 14, 2026 | 800.00 | 840.00 | 791.00 | 810.00 | 810.00 | 3.71% | 3,137,283 |
| Apr 13, 2026 | 790.00 | 790.00 | 750.00 | 781.00 | 781.00 | -1.26% | 1,778,023 |
| Apr 10, 2026 | 753.00 | 814.00 | 748.00 | 791.00 | 791.00 | 5.19% | 2,683,676 |
| Apr 9, 2026 | 770.00 | 770.00 | 735.00 | 752.00 | 752.00 | -1.05% | 1,058,442 |
| Apr 8, 2026 | 715.00 | 767.00 | 715.00 | 760.00 | 760.00 | 7.65% | 1,864,932 |
| Apr 7, 2026 | 711.00 | 724.00 | 700.00 | 706.00 | 706.00 | -0.56% | 598,612 |
| Apr 6, 2026 | 724.00 | 726.00 | 703.00 | 710.00 | 710.00 | -1.39% | 881,646 |
| Apr 3, 2026 | 719.00 | 736.00 | 711.00 | 720.00 | 720.00 | 1.41% | 848,201 |
| Apr 2, 2026 | 724.00 | 739.00 | 700.00 | 710.00 | 710.00 | -1.93% | 1,152,199 |
| Apr 1, 2026 | 712.00 | 734.00 | 712.00 | 724.00 | 724.00 | 3.13% | 688,669 |
| Mar 31, 2026 | 730.00 | 730.00 | 702.00 | 702.00 | 702.00 | -3.84% | 927,388 |
| Mar 30, 2026 | 717.00 | 733.00 | 690.00 | 730.00 | 730.00 | 0.55% | 1,270,904 |
| Mar 27, 2026 | 729.00 | 739.00 | 716.00 | 726.00 | 726.00 | -2.42% | 1,142,844 |
| Mar 26, 2026 | 764.00 | 773.00 | 741.00 | 744.00 | 744.00 | -1.33% | 955,987 |
| Mar 25, 2026 | 734.00 | 764.00 | 734.00 | 754.00 | 754.00 | 2.72% | 1,290,775 |
| Mar 24, 2026 | 734.00 | 743.00 | 717.00 | 734.00 | 734.00 | 1.52% | 1,042,001 |
| Mar 23, 2026 | 759.00 | 759.00 | 708.00 | 723.00 | 723.00 | -4.87% | 1,837,533 |
| Mar 20, 2026 | 741.00 | 763.00 | 731.00 | 760.00 | 760.00 | 2.15% | 1,168,818 |
| Mar 19, 2026 | 745.00 | 763.00 | 729.00 | 744.00 | 744.00 | -1.33% | 1,078,425 |
| Mar 18, 2026 | 761.00 | 765.00 | 710.00 | 754.00 | 754.00 | -0.79% | 3,654,205 |
| Mar 17, 2026 | 797.00 | 799.00 | 758.00 | 760.00 | 760.00 | -3.80% | 2,332,211 |
| Mar 16, 2026 | 797.00 | 808.00 | 776.00 | 790.00 | 790.00 | -0.75% | 1,251,686 |
| Mar 13, 2026 | 747.00 | 816.00 | 747.00 | 796.00 | 796.00 | 0.25% | 1,750,934 |
| Mar 12, 2026 | 807.00 | 807.00 | 755.00 | 794.00 | 794.00 | -1.61% | 1,544,142 |
| Mar 11, 2026 | 785.00 | 822.00 | 775.00 | 807.00 | 807.00 | 5.63% | 3,167,859 |
| Mar 10, 2026 | 756.00 | 804.00 | 756.00 | 764.00 | 764.00 | 4.23% | 1,795,580 |
| Mar 9, 2026 | 780.00 | 798.00 | 724.00 | 733.00 | 733.00 | -9.06% | 2,741,327 |