Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 17,780
+150 (0.85%)
At close: Dec 30, 2025
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 10,170.00 | 10,380.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.39% | 36,611 |
| Nov 24, 2025 | 10,340.00 | 10,460.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.65% | 44,091 |
| Nov 21, 2025 | 10,160.00 | 10,520.00 | 10,160.00 | 10,320.00 | 10,320.00 | -2.46% | 55,864 |
| Nov 20, 2025 | 10,550.00 | 10,710.00 | 10,440.00 | 10,580.00 | 10,580.00 | 2.52% | 53,048 |
| Nov 19, 2025 | 10,450.00 | 10,610.00 | 10,010.00 | 10,320.00 | 10,320.00 | -1.99% | 93,086 |
| Nov 18, 2025 | 10,800.00 | 11,000.00 | 10,480.00 | 10,530.00 | 10,530.00 | -2.32% | 74,051 |
| Nov 17, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,780.00 | 10,780.00 | 0.75% | 69,392 |
| Nov 14, 2025 | 10,500.00 | 11,050.00 | 10,480.00 | 10,700.00 | 10,700.00 | -0.09% | 69,481 |
| Nov 13, 2025 | 10,830.00 | 11,000.00 | 10,660.00 | 10,710.00 | 10,710.00 | -1.74% | 31,649 |
| Nov 12, 2025 | 10,880.00 | 11,020.00 | 10,400.00 | 10,900.00 | 10,900.00 | 1.49% | 37,561 |
| Nov 11, 2025 | 10,710.00 | 11,000.00 | 10,710.00 | 10,740.00 | 10,740.00 | 0.56% | 71,921 |
| Nov 10, 2025 | 10,480.00 | 10,775.00 | 10,380.00 | 10,680.00 | 10,680.00 | 2.79% | 37,568 |
| Nov 7, 2025 | 10,490.00 | 10,600.00 | 10,280.00 | 10,390.00 | 10,390.00 | -2.72% | 86,535 |
| Nov 6, 2025 | 11,070.00 | 11,160.00 | 10,610.00 | 10,680.00 | 10,680.00 | -3.44% | 77,615 |
| Nov 5, 2025 | 11,120.00 | 11,370.00 | 10,650.00 | 11,060.00 | 11,060.00 | -3.41% | 117,419 |
| Nov 4, 2025 | 11,750.00 | 11,790.00 | 11,420.00 | 11,450.00 | 11,450.00 | -4.66% | 154,464 |
| Nov 3, 2025 | 12,260.00 | 12,460.00 | 11,710.00 | 12,010.00 | 12,010.00 | 3.09% | 261,395 |
| Oct 31, 2025 | 10,960.00 | 11,790.00 | 10,790.00 | 11,650.00 | 11,650.00 | 6.49% | 228,652 |
| 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 |