AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea · Delayed Price · Currency is KRW 786.00
-8.00 (-1.01%)
At close: Apr 30, 2026
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 794.00 | 802.00 | 778.00 | 786.00 | 786.00 | -1.01% | 1,988,567 |
| 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% | 2,020,254 |
| Apr 27, 2026 | 796.00 | 810.00 | 783.00 | 807.00 | 807.00 | 1.64% | 1,573,031 |
| 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% | 1,950,702 |
| Apr 22, 2026 | 800.00 | 800.00 | 782.00 | 796.00 | 796.00 | -0.50% | 1,591,651 |
| 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% | 3,262,122 |
| Apr 17, 2026 | 835.00 | 835.00 | 801.00 | 821.00 | 821.00 | 1.11% | 1,425,743 |
| Apr 16, 2026 | 818.00 | 839.00 | 806.00 | 812.00 | 812.00 | 0.87% | 1,662,549 |
| Apr 15, 2026 | 814.00 | 850.00 | 797.00 | 805.00 | 805.00 | -0.62% | 2,391,536 |
| Apr 14, 2026 | 800.00 | 840.00 | 791.00 | 810.00 | 810.00 | 3.71% | 3,124,562 |
| 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% | 2,676,188 |
| Apr 9, 2026 | 770.00 | 770.00 | 735.00 | 752.00 | 752.00 | -1.05% | 1,050,410 |
| Apr 8, 2026 | 715.00 | 767.00 | 715.00 | 760.00 | 760.00 | 7.65% | 1,861,843 |
| Apr 7, 2026 | 711.00 | 724.00 | 700.00 | 706.00 | 706.00 | -0.56% | 598,119 |
| 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% | 846,494 |
| Apr 2, 2026 | 724.00 | 739.00 | 700.00 | 710.00 | 710.00 | -1.93% | 1,148,139 |
| Apr 1, 2026 | 712.00 | 734.00 | 712.00 | 724.00 | 724.00 | 3.13% | 675,262 |
| Mar 31, 2026 | 730.00 | 730.00 | 702.00 | 702.00 | 702.00 | -3.84% | 924,815 |
| 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% | 1,142,039 |
| Mar 26, 2026 | 764.00 | 773.00 | 741.00 | 744.00 | 744.00 | -1.33% | 955,787 |
| Mar 25, 2026 | 734.00 | 764.00 | 734.00 | 754.00 | 754.00 | 2.72% | 1,276,991 |
| Mar 24, 2026 | 734.00 | 743.00 | 717.00 | 734.00 | 734.00 | 1.52% | 1,028,684 |
| 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% | 1,156,360 |
| Mar 19, 2026 | 745.00 | 763.00 | 729.00 | 744.00 | 744.00 | -1.33% | 1,077,932 |
| Mar 18, 2026 | 761.00 | 765.00 | 710.00 | 754.00 | 754.00 | -0.79% | 3,622,631 |
| Mar 17, 2026 | 797.00 | 799.00 | 758.00 | 760.00 | 760.00 | -3.80% | 2,319,327 |
| 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% | 1,748,186 |
| Mar 12, 2026 | 807.00 | 807.00 | 755.00 | 794.00 | 794.00 | -1.61% | 1,542,345 |
| Mar 11, 2026 | 785.00 | 822.00 | 775.00 | 807.00 | 807.00 | 5.63% | 3,160,594 |
| Mar 10, 2026 | 756.00 | 804.00 | 756.00 | 764.00 | 764.00 | 4.23% | 1,792,182 |
| Mar 9, 2026 | 780.00 | 798.00 | 724.00 | 733.00 | 733.00 | -9.06% | 2,741,327 |
| Mar 6, 2026 | 794.00 | 830.00 | 772.00 | 806.00 | 806.00 | 1.13% | 2,417,978 |
| Mar 5, 2026 | 810.00 | 864.00 | 791.00 | 797.00 | 797.00 | 3.51% | 3,423,285 |
| Mar 4, 2026 | 832.00 | 832.00 | 739.00 | 770.00 | 770.00 | -9.09% | 7,443,458 |
| Mar 3, 2026 | 926.00 | 935.00 | 819.00 | 847.00 | 847.00 | -9.02% | 4,523,107 |
| Feb 27, 2026 | 900.00 | 970.00 | 900.00 | 931.00 | 931.00 | 3.79% | 4,121,146 |
| Feb 26, 2026 | 927.00 | 927.00 | 890.00 | 897.00 | 897.00 | -3.24% | 3,865,835 |
| Feb 25, 2026 | 935.00 | 984.00 | 901.00 | 927.00 | 927.00 | -0.43% | 4,230,137 |
| Feb 24, 2026 | 941.00 | 997.00 | 891.00 | 931.00 | 931.00 | -1.06% | 6,071,406 |
| Feb 23, 2026 | 853.00 | 1,039.00 | 853.00 | 941.00 | 941.00 | 14.76% | 24,650,620 |
| Feb 20, 2026 | 773.00 | 844.00 | 750.00 | 820.00 | 820.00 | 9.33% | 8,645,550 |
| Feb 19, 2026 | 685.00 | 783.00 | 685.00 | 750.00 | 750.00 | 10.13% | 6,993,023 |