Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,650
+710 (6.49%)
At close: Oct 31, 2025

Kencoa Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,430.0011,480.0010,890.0010,940.0010,940.002.24%173,371
Oct 29, 202510,530.0010,700.009,990.0010,700.0010,700.001.81%91,403
Oct 28, 202510,560.0010,610.0010,500.0010,510.0010,510.00-1.04%41,062
Oct 27, 202510,720.0010,720.0010,560.0010,620.0010,620.00-53,478
Oct 24, 202510,840.0010,840.0010,510.0010,620.0010,620.00-1.03%83,332
Oct 23, 202510,920.0011,090.0010,720.0010,730.0010,730.00-3.16%70,194
Oct 22, 202511,110.0011,140.0010,800.0011,080.0011,080.00-0.18%42,220
Oct 21, 202511,200.0011,330.0010,970.0011,100.0011,100.000.54%94,044
Oct 20, 202510,850.0011,050.0010,760.0011,040.0011,040.001.75%47,189
Oct 17, 202511,200.0011,200.0010,730.0010,850.0010,850.00-1.81%78,211
Oct 16, 202511,320.0011,370.0011,050.0011,050.0011,050.00-2.64%60,772
Oct 15, 202511,310.0011,570.0011,230.0011,350.0011,350.001.43%79,827
Oct 14, 202511,200.0011,340.0011,020.0011,190.0011,190.001.82%102,146
Oct 13, 202510,780.0010,990.0010,600.0010,990.0010,990.000.27%47,203
Oct 10, 202510,760.0010,980.0010,600.0010,960.0010,960.002.33%52,523
Oct 2, 202510,650.0010,790.0010,620.0010,710.0010,710.000.28%36,770
Oct 1, 202510,850.0010,930.0010,680.0010,680.0010,680.00-1.02%40,201
Sep 30, 202510,810.0010,980.0010,770.0010,790.0010,790.00-0.55%21,419
Sep 29, 202510,820.0010,910.0010,730.0010,850.0010,850.000.93%26,938
Sep 26, 202511,000.0011,140.0010,650.0010,750.0010,750.00-3.41%88,928
Sep 25, 202511,330.0011,410.0011,030.0011,130.0011,130.00-1.68%52,624
Sep 24, 202511,470.0011,570.0011,260.0011,320.0011,320.00-1.05%48,588
Sep 23, 202511,700.0011,740.0011,390.0011,440.0011,440.00-2.56%78,783
Sep 22, 202512,080.0012,120.0011,740.0011,740.0011,740.00-1.26%76,769
Sep 19, 202511,970.0011,970.0011,770.0011,890.0011,890.000.59%73,748
Sep 18, 202511,880.0011,900.0011,680.0011,820.0011,820.001.11%122,922
Sep 17, 202511,700.0011,820.0011,520.0011,690.0011,690.001.83%147,941
Sep 16, 202511,290.0011,610.0011,260.0011,480.0011,480.001.95%96,000
Sep 15, 202511,350.0011,410.0011,180.0011,260.0011,260.00-1.14%47,139
Sep 12, 202511,440.0011,470.0011,180.0011,390.0011,390.000.26%68,074
Sep 11, 202511,170.0011,370.0011,140.0011,360.0011,360.001.70%88,762
Sep 10, 202511,050.0011,200.0011,050.0011,170.0011,170.000.72%38,707
Sep 9, 202510,950.0011,120.0010,920.0011,090.0011,090.001.00%38,006
Sep 8, 202510,720.0011,060.0010,720.0010,980.0010,980.001.67%46,749
Sep 5, 202510,940.0010,990.0010,800.0010,800.0010,800.00-1.01%37,782
Sep 4, 202510,870.0011,050.0010,760.0010,910.0010,910.000.09%40,493
Sep 3, 202510,750.0010,950.0010,700.0010,900.0010,900.001.40%47,580
Sep 2, 202510,620.0010,850.0010,600.0010,750.0010,750.001.22%42,609
Sep 1, 202510,590.0010,780.0010,470.0010,620.0010,620.00-0.47%43,758
Aug 29, 202510,630.0010,690.0010,570.0010,670.0010,670.000.47%27,350
Aug 28, 202510,550.0010,690.0010,540.0010,620.0010,620.00-37,459
Aug 27, 202510,490.0010,620.0010,360.0010,620.0010,620.000.85%39,358
Aug 26, 202510,550.0010,560.0010,370.0010,530.0010,530.001.35%52,499
Aug 25, 202510,500.0010,610.0010,360.0010,390.0010,390.000.39%43,311
Aug 22, 202510,040.0010,350.0010,040.0010,350.0010,350.002.37%30,442
Aug 21, 202510,080.0010,230.0010,060.0010,110.0010,110.000.30%28,275
Aug 20, 202510,190.0010,190.009,960.0010,080.0010,080.00-3.08%90,960
Aug 19, 202510,540.0010,630.0010,300.0010,400.0010,400.00-1.33%78,399
Aug 18, 202510,720.0010,720.0010,500.0010,540.0010,540.00-3.30%97,516
Aug 14, 202510,830.0010,980.0010,780.0010,900.0010,900.001.11%38,517