Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 19,510
-890 (-4.36%)
At close: Apr 9, 2026
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 19,930.00 | 20,500.00 | 19,400.00 | 19,800.00 | 19,800.00 | 1.49% | 294,039 |
| Apr 9, 2026 | 20,100.00 | 20,100.00 | 19,200.00 | 19,510.00 | 19,510.00 | -4.36% | 300,850 |
| Apr 8, 2026 | 19,030.00 | 20,450.00 | 19,030.00 | 20,400.00 | 20,400.00 | 12.09% | 417,956 |
| Apr 7, 2026 | 18,900.00 | 19,190.00 | 18,090.00 | 18,200.00 | 18,200.00 | -2.41% | 223,916 |
| Apr 6, 2026 | 19,540.00 | 19,740.00 | 18,560.00 | 18,650.00 | 18,650.00 | -4.55% | 349,034 |
| Apr 3, 2026 | 19,500.00 | 20,500.00 | 19,260.00 | 19,540.00 | 19,540.00 | 4.44% | 626,132 |
| Apr 2, 2026 | 22,550.00 | 22,650.00 | 18,100.00 | 18,710.00 | 18,710.00 | -13.78% | 1,293,148 |
| Apr 1, 2026 | 21,200.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | 7.96% | 381,192 |
| Mar 31, 2026 | 21,500.00 | 22,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | -9.87% | 461,955 |
| Mar 30, 2026 | 22,000.00 | 22,650.00 | 21,600.00 | 22,300.00 | 22,300.00 | -4.90% | 358,938 |
| Mar 27, 2026 | 23,150.00 | 23,800.00 | 22,000.00 | 23,450.00 | 23,450.00 | -1.68% | 598,552 |
| Mar 26, 2026 | 25,000.00 | 25,700.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.85% | 1,201,087 |
| Mar 25, 2026 | 20,900.00 | 25,200.00 | 20,200.00 | 24,300.00 | 24,300.00 | 17.39% | 1,971,690 |
| Mar 24, 2026 | 20,300.00 | 21,450.00 | 20,200.00 | 20,700.00 | 20,700.00 | 4.81% | 377,252 |
| Mar 23, 2026 | 20,500.00 | 20,500.00 | 19,310.00 | 19,750.00 | 19,750.00 | -5.95% | 243,710 |
| Mar 20, 2026 | 20,950.00 | 21,150.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.45% | 166,961 |
| Mar 19, 2026 | 21,600.00 | 21,600.00 | 20,600.00 | 20,700.00 | 20,700.00 | -4.39% | 238,281 |
| Mar 18, 2026 | 21,950.00 | 22,300.00 | 21,200.00 | 21,650.00 | 21,650.00 | 2.61% | 331,579 |
| Mar 17, 2026 | 21,900.00 | 22,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 339,591 |
| Mar 16, 2026 | 22,300.00 | 22,800.00 | 20,800.00 | 21,100.00 | 21,100.00 | -4.95% | 527,509 |
| Mar 13, 2026 | 22,300.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | -3.06% | 372,707 |
| Mar 12, 2026 | 22,700.00 | 23,700.00 | 22,225.00 | 22,900.00 | 22,900.00 | 0.88% | 485,570 |
| Mar 11, 2026 | 21,250.00 | 23,900.00 | 21,050.00 | 22,700.00 | 22,700.00 | 7.84% | 1,140,350 |
| Mar 10, 2026 | 20,450.00 | 21,300.00 | 19,710.00 | 21,050.00 | 21,050.00 | 7.07% | 632,646 |
| Mar 9, 2026 | 19,550.00 | 20,650.00 | 18,640.00 | 19,660.00 | 19,660.00 | -2.43% | 329,664 |
| Mar 6, 2026 | 19,250.00 | 20,400.00 | 18,880.00 | 20,150.00 | 20,150.00 | 4.40% | 477,560 |
| Mar 5, 2026 | 18,290.00 | 19,760.00 | 18,050.00 | 19,300.00 | 19,300.00 | 13.60% | 632,734 |
| Mar 4, 2026 | 20,350.00 | 20,650.00 | 16,520.00 | 16,990.00 | 16,990.00 | -17.72% | 1,027,073 |
| Mar 3, 2026 | 22,150.00 | 23,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | -7.40% | 1,058,390 |
| Feb 27, 2026 | 23,500.00 | 23,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | -4.09% | 455,918 |
| Feb 26, 2026 | 23,150.00 | 23,450.00 | 22,650.00 | 23,250.00 | 23,250.00 | 0.43% | 355,222 |
| Feb 25, 2026 | 22,850.00 | 24,150.00 | 22,250.00 | 23,150.00 | 23,150.00 | 1.98% | 571,946 |
| Feb 24, 2026 | 22,350.00 | 23,050.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.11% | 586,201 |
| Feb 23, 2026 | 25,050.00 | 25,150.00 | 22,400.00 | 22,450.00 | 22,450.00 | -12.98% | 1,258,698 |
| Feb 20, 2026 | 26,500.00 | 27,600.00 | 25,750.00 | 25,800.00 | 25,800.00 | -1.71% | 539,881 |
| Feb 19, 2026 | 26,650.00 | 27,500.00 | 25,250.00 | 26,250.00 | 26,250.00 | -1.13% | 583,297 |
| Feb 13, 2026 | 26,300.00 | 27,450.00 | 25,400.00 | 26,550.00 | 26,550.00 | 0.95% | 660,491 |
| Feb 12, 2026 | 25,800.00 | 28,350.00 | 25,000.00 | 26,300.00 | 26,300.00 | 2.14% | 1,211,387 |
| Feb 11, 2026 | 26,400.00 | 27,450.00 | 25,350.00 | 25,750.00 | 25,750.00 | -3.74% | 604,699 |
| Feb 10, 2026 | 27,050.00 | 28,350.00 | 26,400.00 | 26,750.00 | 26,750.00 | 0.19% | 904,919 |
| Feb 9, 2026 | 25,350.00 | 28,000.00 | 25,150.00 | 26,700.00 | 26,700.00 | 6.16% | 1,226,786 |
| Feb 6, 2026 | 23,400.00 | 26,750.00 | 22,350.00 | 25,150.00 | 25,150.00 | 1.62% | 1,813,737 |
| Feb 5, 2026 | 26,000.00 | 26,550.00 | 24,350.00 | 24,750.00 | 24,750.00 | -8.16% | 807,432 |
| Feb 4, 2026 | 28,550.00 | 28,800.00 | 26,400.00 | 26,950.00 | 26,950.00 | -4.43% | 883,897 |
| Feb 3, 2026 | 28,800.00 | 29,700.00 | 27,850.00 | 28,200.00 | 28,200.00 | 2.73% | 1,296,401 |
| Feb 2, 2026 | 29,500.00 | 30,650.00 | 27,200.00 | 27,450.00 | 27,450.00 | -7.89% | 1,382,087 |
| Jan 30, 2026 | 29,850.00 | 30,200.00 | 28,500.00 | 29,800.00 | 29,800.00 | -0.17% | 1,948,777 |
| Jan 29, 2026 | 24,700.00 | 31,300.00 | 23,150.00 | 29,850.00 | 29,850.00 | 23.86% | 8,005,072 |
| Jan 28, 2026 | 24,400.00 | 26,650.00 | 23,650.00 | 24,100.00 | 24,100.00 | -0.41% | 1,569,212 |
| Jan 27, 2026 | 23,700.00 | 25,900.00 | 23,100.00 | 24,200.00 | 24,200.00 | -0.82% | 1,213,459 |