Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 11,650
+710 (6.49%)
At close: Oct 31, 2025
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,430.00 | 11,480.00 | 10,890.00 | 10,940.00 | 10,940.00 | 2.24% | 173,371 |
| Oct 29, 2025 | 10,530.00 | 10,700.00 | 9,990.00 | 10,700.00 | 10,700.00 | 1.81% | 91,403 |
| Oct 28, 2025 | 10,560.00 | 10,610.00 | 10,500.00 | 10,510.00 | 10,510.00 | -1.04% | 41,062 |
| Oct 27, 2025 | 10,720.00 | 10,720.00 | 10,560.00 | 10,620.00 | 10,620.00 | - | 53,478 |
| Oct 24, 2025 | 10,840.00 | 10,840.00 | 10,510.00 | 10,620.00 | 10,620.00 | -1.03% | 83,332 |
| Oct 23, 2025 | 10,920.00 | 11,090.00 | 10,720.00 | 10,730.00 | 10,730.00 | -3.16% | 70,194 |
| Oct 22, 2025 | 11,110.00 | 11,140.00 | 10,800.00 | 11,080.00 | 11,080.00 | -0.18% | 42,220 |
| Oct 21, 2025 | 11,200.00 | 11,330.00 | 10,970.00 | 11,100.00 | 11,100.00 | 0.54% | 94,044 |
| Oct 20, 2025 | 10,850.00 | 11,050.00 | 10,760.00 | 11,040.00 | 11,040.00 | 1.75% | 47,189 |
| Oct 17, 2025 | 11,200.00 | 11,200.00 | 10,730.00 | 10,850.00 | 10,850.00 | -1.81% | 78,211 |
| Oct 16, 2025 | 11,320.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 60,772 |
| Oct 15, 2025 | 11,310.00 | 11,570.00 | 11,230.00 | 11,350.00 | 11,350.00 | 1.43% | 79,827 |
| Oct 14, 2025 | 11,200.00 | 11,340.00 | 11,020.00 | 11,190.00 | 11,190.00 | 1.82% | 102,146 |
| Oct 13, 2025 | 10,780.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,990.00 | 0.27% | 47,203 |
| Oct 10, 2025 | 10,760.00 | 10,980.00 | 10,600.00 | 10,960.00 | 10,960.00 | 2.33% | 52,523 |
| Oct 2, 2025 | 10,650.00 | 10,790.00 | 10,620.00 | 10,710.00 | 10,710.00 | 0.28% | 36,770 |
| Oct 1, 2025 | 10,850.00 | 10,930.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.02% | 40,201 |
| Sep 30, 2025 | 10,810.00 | 10,980.00 | 10,770.00 | 10,790.00 | 10,790.00 | -0.55% | 21,419 |
| Sep 29, 2025 | 10,820.00 | 10,910.00 | 10,730.00 | 10,850.00 | 10,850.00 | 0.93% | 26,938 |
| Sep 26, 2025 | 11,000.00 | 11,140.00 | 10,650.00 | 10,750.00 | 10,750.00 | -3.41% | 88,928 |
| Sep 25, 2025 | 11,330.00 | 11,410.00 | 11,030.00 | 11,130.00 | 11,130.00 | -1.68% | 52,624 |
| Sep 24, 2025 | 11,470.00 | 11,570.00 | 11,260.00 | 11,320.00 | 11,320.00 | -1.05% | 48,588 |
| Sep 23, 2025 | 11,700.00 | 11,740.00 | 11,390.00 | 11,440.00 | 11,440.00 | -2.56% | 78,783 |
| Sep 22, 2025 | 12,080.00 | 12,120.00 | 11,740.00 | 11,740.00 | 11,740.00 | -1.26% | 76,769 |
| Sep 19, 2025 | 11,970.00 | 11,970.00 | 11,770.00 | 11,890.00 | 11,890.00 | 0.59% | 73,748 |
| Sep 18, 2025 | 11,880.00 | 11,900.00 | 11,680.00 | 11,820.00 | 11,820.00 | 1.11% | 122,922 |
| Sep 17, 2025 | 11,700.00 | 11,820.00 | 11,520.00 | 11,690.00 | 11,690.00 | 1.83% | 147,941 |
| Sep 16, 2025 | 11,290.00 | 11,610.00 | 11,260.00 | 11,480.00 | 11,480.00 | 1.95% | 96,000 |
| Sep 15, 2025 | 11,350.00 | 11,410.00 | 11,180.00 | 11,260.00 | 11,260.00 | -1.14% | 47,139 |
| Sep 12, 2025 | 11,440.00 | 11,470.00 | 11,180.00 | 11,390.00 | 11,390.00 | 0.26% | 68,074 |
| Sep 11, 2025 | 11,170.00 | 11,370.00 | 11,140.00 | 11,360.00 | 11,360.00 | 1.70% | 88,762 |
| Sep 10, 2025 | 11,050.00 | 11,200.00 | 11,050.00 | 11,170.00 | 11,170.00 | 0.72% | 38,707 |
| Sep 9, 2025 | 10,950.00 | 11,120.00 | 10,920.00 | 11,090.00 | 11,090.00 | 1.00% | 38,006 |
| Sep 8, 2025 | 10,720.00 | 11,060.00 | 10,720.00 | 10,980.00 | 10,980.00 | 1.67% | 46,749 |
| Sep 5, 2025 | 10,940.00 | 10,990.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.01% | 37,782 |
| Sep 4, 2025 | 10,870.00 | 11,050.00 | 10,760.00 | 10,910.00 | 10,910.00 | 0.09% | 40,493 |
| Sep 3, 2025 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.40% | 47,580 |
| Sep 2, 2025 | 10,620.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1.22% | 42,609 |
| Sep 1, 2025 | 10,590.00 | 10,780.00 | 10,470.00 | 10,620.00 | 10,620.00 | -0.47% | 43,758 |
| Aug 29, 2025 | 10,630.00 | 10,690.00 | 10,570.00 | 10,670.00 | 10,670.00 | 0.47% | 27,350 |
| Aug 28, 2025 | 10,550.00 | 10,690.00 | 10,540.00 | 10,620.00 | 10,620.00 | - | 37,459 |
| Aug 27, 2025 | 10,490.00 | 10,620.00 | 10,360.00 | 10,620.00 | 10,620.00 | 0.85% | 39,358 |
| Aug 26, 2025 | 10,550.00 | 10,560.00 | 10,370.00 | 10,530.00 | 10,530.00 | 1.35% | 52,499 |
| Aug 25, 2025 | 10,500.00 | 10,610.00 | 10,360.00 | 10,390.00 | 10,390.00 | 0.39% | 43,311 |
| Aug 22, 2025 | 10,040.00 | 10,350.00 | 10,040.00 | 10,350.00 | 10,350.00 | 2.37% | 30,442 |
| Aug 21, 2025 | 10,080.00 | 10,230.00 | 10,060.00 | 10,110.00 | 10,110.00 | 0.30% | 28,275 |
| Aug 20, 2025 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | 10,080.00 | -3.08% | 90,960 |
| Aug 19, 2025 | 10,540.00 | 10,630.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.33% | 78,399 |
| Aug 18, 2025 | 10,720.00 | 10,720.00 | 10,500.00 | 10,540.00 | 10,540.00 | -3.30% | 97,516 |
| Aug 14, 2025 | 10,830.00 | 10,980.00 | 10,780.00 | 10,900.00 | 10,900.00 | 1.11% | 38,517 |