Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 25,150
+400 (1.62%)
At close: Feb 6, 2026
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 23,450.00 | 24,400.00 | 21,850.00 | 24,400.00 | 24,400.00 | 5.40% | 1,109,610 |
| Jan 23, 2026 | 23,850.00 | 24,750.00 | 22,750.00 | 23,150.00 | 23,150.00 | -0.22% | 894,636 |
| Jan 22, 2026 | 22,750.00 | 25,000.00 | 21,650.00 | 23,200.00 | 23,200.00 | 1.98% | 1,836,550 |
| Jan 21, 2026 | 21,500.00 | 23,200.00 | 21,100.00 | 22,750.00 | 22,750.00 | 1.34% | 1,096,906 |
| Jan 20, 2026 | 21,200.00 | 23,300.00 | 20,000.00 | 22,450.00 | 22,450.00 | 7.16% | 2,041,250 |
| Jan 19, 2026 | 20,100.00 | 21,050.00 | 19,800.00 | 20,950.00 | 20,950.00 | 5.92% | 838,595 |
| Jan 16, 2026 | 20,250.00 | 20,300.00 | 19,300.00 | 19,780.00 | 19,780.00 | -2.32% | 489,906 |
| Jan 15, 2026 | 20,100.00 | 20,450.00 | 19,150.00 | 20,250.00 | 20,250.00 | 1.81% | 911,773 |
| Jan 14, 2026 | 20,900.00 | 21,250.00 | 19,640.00 | 19,890.00 | 19,890.00 | -7.92% | 1,059,409 |
| Jan 13, 2026 | 21,600.00 | 21,800.00 | 20,600.00 | 21,600.00 | 21,600.00 | -1.37% | 741,929 |
| Jan 12, 2026 | 21,850.00 | 23,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 3.30% | 1,409,445 |
| Jan 9, 2026 | 21,000.00 | 21,800.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 620,837 |
| Jan 8, 2026 | 20,950.00 | 22,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 0.24% | 1,275,731 |
| Jan 7, 2026 | 21,400.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | -2.10% | 1,460,412 |
| Jan 6, 2026 | 20,350.00 | 24,500.00 | 20,000.00 | 21,400.00 | 21,400.00 | 4.65% | 10,610,971 |
| Jan 5, 2026 | 18,710.00 | 22,900.00 | 18,130.00 | 20,450.00 | 20,450.00 | 9.30% | 9,900,835 |
| Jan 2, 2026 | 17,540.00 | 20,350.00 | 17,410.00 | 18,710.00 | 18,710.00 | 5.23% | 8,116,682 |
| Dec 30, 2025 | 18,000.00 | 18,420.00 | 17,150.00 | 17,780.00 | 17,780.00 | 0.85% | 1,310,355 |
| Dec 29, 2025 | 17,190.00 | 18,330.00 | 16,540.00 | 17,630.00 | 17,630.00 | 0.51% | 2,053,642 |
| Dec 26, 2025 | 17,770.00 | 18,030.00 | 17,200.00 | 17,540.00 | 17,540.00 | -7.00% | 1,899,570 |
| Dec 24, 2025 | 15,010.00 | 19,310.00 | 14,470.00 | 18,860.00 | 18,860.00 | 26.92% | 14,068,740 |
| Dec 23, 2025 | 17,030.00 | 17,400.00 | 13,700.00 | 14,860.00 | 14,860.00 | -2.04% | 4,797,081 |
| Dec 22, 2025 | 12,450.00 | 15,170.00 | 12,430.00 | 15,170.00 | 15,170.00 | 29.99% | 6,960,748 |
| Dec 19, 2025 | 12,980.00 | 13,120.00 | 11,530.00 | 11,670.00 | 11,670.00 | -4.58% | 1,407,981 |
| Dec 18, 2025 | 10,510.00 | 12,300.00 | 10,440.00 | 12,230.00 | 12,230.00 | 14.30% | 1,624,372 |
| Dec 17, 2025 | 11,070.00 | 11,100.00 | 10,530.00 | 10,700.00 | 10,700.00 | 0.19% | 105,682 |
| Dec 16, 2025 | 10,930.00 | 11,130.00 | 10,550.00 | 10,680.00 | 10,680.00 | -5.24% | 227,650 |
| Dec 15, 2025 | 11,640.00 | 11,720.00 | 11,090.00 | 11,270.00 | 11,270.00 | 2.55% | 390,961 |
| Dec 12, 2025 | 10,790.00 | 11,340.00 | 10,760.00 | 10,990.00 | 10,990.00 | 7.01% | 504,025 |
| Dec 11, 2025 | 10,000.00 | 10,440.00 | 10,000.00 | 10,270.00 | 10,270.00 | 4.26% | 95,246 |
| Dec 10, 2025 | 9,980.00 | 9,980.00 | 9,770.00 | 9,850.00 | 9,850.00 | - | 19,166 |
| Dec 9, 2025 | 10,000.00 | 10,010.00 | 9,790.00 | 9,850.00 | 9,850.00 | -1.20% | 27,439 |
| Dec 8, 2025 | 9,700.00 | 10,100.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.89% | 61,796 |
| Dec 5, 2025 | 9,840.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,690.00 | -1.62% | 57,568 |
| Dec 4, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 9,850.00 | 9,850.00 | -0.91% | 31,372 |
| Dec 3, 2025 | 9,990.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | 0.91% | 30,670 |
| Dec 2, 2025 | 9,840.00 | 9,950.00 | 9,820.00 | 9,850.00 | 9,850.00 | -1.10% | 34,170 |
| Dec 1, 2025 | 10,070.00 | 10,170.00 | 9,930.00 | 9,960.00 | 9,960.00 | -1.97% | 75,750 |
| Nov 28, 2025 | 10,070.00 | 10,200.00 | 10,020.00 | 10,160.00 | 10,160.00 | 0.59% | 27,140 |
| Nov 27, 2025 | 10,490.00 | 10,520.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.85% | 97,104 |
| Nov 26, 2025 | 10,220.00 | 10,340.00 | 10,140.00 | 10,290.00 | 10,290.00 | 0.98% | 38,594 |