Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 11,690
+210 (1.83%)
At close: Sep 17, 2025
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11,700.00 | 11,820.00 | 11,520.00 | 11,690.00 | - | 1.83% | 147,941 |
| Sep 16, 2025 | 11,290.00 | 11,610.00 | 11,260.00 | 11,480.00 | - | 1.95% | 96,000 |
| Sep 15, 2025 | 11,350.00 | 11,410.00 | 11,180.00 | 11,260.00 | - | -1.14% | 47,139 |
| Sep 12, 2025 | 11,440.00 | 11,470.00 | 11,180.00 | 11,390.00 | - | 0.26% | 68,074 |
| Sep 11, 2025 | 11,170.00 | 11,370.00 | 11,140.00 | 11,360.00 | - | 1.70% | 88,762 |
| Sep 10, 2025 | 11,050.00 | 11,200.00 | 11,050.00 | 11,170.00 | - | 0.72% | 38,707 |
| Sep 9, 2025 | 10,950.00 | 11,120.00 | 10,920.00 | 11,090.00 | - | 1.00% | 38,006 |
| Sep 8, 2025 | 10,720.00 | 11,060.00 | 10,720.00 | 10,980.00 | - | 1.67% | 46,749 |
| Sep 5, 2025 | 10,940.00 | 10,990.00 | 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 | - | 0.09% | 40,493 |
| Sep 3, 2025 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | - | 1.40% | 47,580 |
| Sep 2, 2025 | 10,620.00 | 10,850.00 | 10,600.00 | 10,750.00 | - | 1.22% | 42,609 |
| Sep 1, 2025 | 10,590.00 | 10,780.00 | 10,470.00 | 10,620.00 | - | -0.47% | 43,758 |
| Aug 29, 2025 | 10,630.00 | 10,690.00 | 10,570.00 | 10,670.00 | - | 0.47% | 27,350 |
| Aug 28, 2025 | 10,550.00 | 10,690.00 | 10,540.00 | 10,620.00 | - | - | 37,459 |
| Aug 27, 2025 | 10,490.00 | 10,620.00 | 10,360.00 | 10,620.00 | - | 0.85% | 39,358 |
| Aug 26, 2025 | 10,550.00 | 10,560.00 | 10,370.00 | 10,530.00 | - | 1.35% | 52,499 |
| Aug 25, 2025 | 10,500.00 | 10,610.00 | 10,360.00 | 10,390.00 | - | 0.39% | 43,311 |
| Aug 22, 2025 | 10,040.00 | 10,350.00 | 10,040.00 | 10,350.00 | - | 2.37% | 30,442 |
| Aug 21, 2025 | 10,080.00 | 10,230.00 | 10,060.00 | 10,110.00 | - | 0.30% | 28,275 |
| Aug 20, 2025 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | - | -3.08% | 90,960 |
| Aug 19, 2025 | 10,540.00 | 10,630.00 | 10,300.00 | 10,400.00 | - | -1.33% | 78,399 |
| Aug 18, 2025 | 10,720.00 | 10,720.00 | 10,500.00 | 10,540.00 | - | -3.30% | 97,516 |
| Aug 14, 2025 | 10,830.00 | 10,980.00 | 10,780.00 | 10,900.00 | - | 1.11% | 38,517 |
| Aug 13, 2025 | 11,000.00 | 11,090.00 | 10,720.00 | 10,780.00 | - | -0.92% | 63,667 |
| Aug 12, 2025 | 11,010.00 | 11,250.00 | 10,880.00 | 10,880.00 | - | -2.16% | 83,044 |
| Aug 11, 2025 | 11,290.00 | 11,330.00 | 11,080.00 | 11,120.00 | - | -1.42% | 74,501 |
| Aug 8, 2025 | 11,530.00 | 11,530.00 | 11,280.00 | 11,280.00 | - | -2.17% | 82,791 |
| Aug 7, 2025 | 11,620.00 | 11,660.00 | 11,510.00 | 11,530.00 | - | -0.77% | 38,640 |
| Aug 6, 2025 | 11,460.00 | 11,710.00 | 11,460.00 | 11,620.00 | - | -0.26% | 75,011 |
| Aug 5, 2025 | 11,620.00 | 11,780.00 | 11,530.00 | 11,650.00 | - | 1.39% | 97,122 |
| Aug 4, 2025 | 11,220.00 | 11,560.00 | 11,060.00 | 11,490.00 | - | -0.69% | 170,122 |
| Aug 1, 2025 | 12,660.00 | 12,800.00 | 11,540.00 | 11,570.00 | - | -2.12% | 902,941 |
| Jul 31, 2025 | 11,960.00 | 12,000.00 | 11,800.00 | 11,820.00 | - | -1.34% | 43,798 |
| Jul 30, 2025 | 12,030.00 | 12,090.00 | 11,890.00 | 11,980.00 | - | -0.91% | 48,995 |
| Jul 29, 2025 | 12,020.00 | 12,090.00 | 11,760.00 | 12,090.00 | - | 1.60% | 62,873 |
| Jul 28, 2025 | 12,100.00 | 12,100.00 | 11,790.00 | 11,900.00 | - | -0.67% | 55,714 |
| Jul 25, 2025 | 11,750.00 | 12,330.00 | 11,620.00 | 11,980.00 | - | 3.01% | 147,904 |
| Jul 24, 2025 | 11,600.00 | 11,730.00 | 11,520.00 | 11,630.00 | - | 0.87% | 46,573 |
| Jul 23, 2025 | 11,550.00 | 11,550.00 | 11,150.00 | 11,530.00 | - | 0.26% | 70,437 |
| Jul 22, 2025 | 11,800.00 | 11,850.00 | 11,410.00 | 11,500.00 | - | -2.71% | 91,699 |
| Jul 21, 2025 | 11,870.00 | 11,930.00 | 11,810.00 | 11,820.00 | - | -1.17% | 33,190 |
| Jul 18, 2025 | 11,970.00 | 12,110.00 | 11,800.00 | 11,960.00 | - | 0.25% | 51,092 |
| Jul 17, 2025 | 11,970.00 | 11,990.00 | 11,790.00 | 11,930.00 | - | 0.34% | 40,625 |
| Jul 16, 2025 | 12,060.00 | 12,080.00 | 11,820.00 | 11,890.00 | - | -0.92% | 38,464 |
| Jul 15, 2025 | 11,820.00 | 12,050.00 | 11,780.00 | 12,000.00 | - | 1.69% | 39,379 |
| Jul 14, 2025 | 12,220.00 | 12,350.00 | 11,780.00 | 11,800.00 | - | -2.48% | 76,065 |
| Jul 11, 2025 | 12,030.00 | 12,240.00 | 11,940.00 | 12,100.00 | - | 0.33% | 66,415 |
| Jul 10, 2025 | 12,170.00 | 12,180.00 | 11,980.00 | 12,060.00 | - | -0.99% | 53,845 |
| Jul 9, 2025 | 11,980.00 | 12,190.00 | 11,930.00 | 12,180.00 | - | 1.75% | 77,738 |