Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 9,820.00
-290.00 (-2.87%)
At close: Oct 29, 2026
Kencoa Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,110.00 | 10,160.00 | 9,610.00 | 9,820.00 | 9,820.00 | -2.87% | 320,775 |
| Oct 28, 2026 | 10,010.00 | 10,230.00 | 10,010.00 | 10,110.00 | 10,110.00 | 1.61% | 238,869 |
| Oct 27, 2026 | 10,120.00 | 10,330.00 | 9,900.00 | 9,950.00 | 9,950.00 | -1.39% | 279,544 |
| Oct 26, 2026 | 9,800.00 | 10,800.00 | 9,800.00 | 10,090.00 | 10,090.00 | -1.27% | 938,862 |
| Oct 23, 2026 | 9,750.00 | 11,380.00 | 9,200.00 | 10,220.00 | 10,220.00 | 1.39% | 2,335,513 |
| Oct 22, 2026 | 10,700.00 | 10,850.00 | 10,060.00 | 10,080.00 | 10,080.00 | -6.32% | 241,202 |
| Oct 21, 2026 | 10,700.00 | 11,250.00 | 10,200.00 | 10,760.00 | 10,760.00 | 7.92% | 1,031,063 |
| Oct 20, 2026 | 10,400.00 | 10,630.00 | 9,870.00 | 9,970.00 | 9,970.00 | -7.08% | 213,774 |
| Oct 19, 2026 | 9,310.00 | 11,390.00 | 9,310.00 | 10,730.00 | 10,730.00 | 9.71% | 1,715,450 |
| Oct 16, 2026 | 9,030.00 | 9,900.00 | 9,030.00 | 9,780.00 | 9,780.00 | 8.79% | 232,125 |
| Oct 15, 2026 | 9,420.00 | 9,600.00 | 8,800.00 | 8,990.00 | 8,990.00 | -10.01% | 226,648 |
| Oct 14, 2026 | 9,900.00 | 10,250.00 | 9,770.00 | 9,990.00 | 9,990.00 | 0.91% | 148,522 |
| Oct 13, 2026 | 9,810.00 | 10,250.00 | 9,650.00 | 9,900.00 | 9,900.00 | -3.88% | 319,848 |
| Oct 12, 2026 | 11,110.00 | 11,460.00 | 10,300.00 | 10,300.00 | 10,300.00 | -10.12% | 341,635 |
| Oct 8, 2026 | 12,360.00 | 12,360.00 | 11,230.00 | 11,460.00 | 11,460.00 | -7.95% | 559,877 |
| Oct 7, 2026 | 13,650.00 | 14,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | -9.26% | 4,585,198 |
| Oct 6, 2026 | 14,300.00 | 14,580.00 | 13,460.00 | 13,720.00 | 13,720.00 | 1.78% | 1,363,281 |
| Oct 2, 2026 | 12,590.00 | 14,600.00 | 12,470.00 | 13,480.00 | 13,480.00 | 6.90% | 4,643,761 |
| Oct 1, 2026 | 12,400.00 | 12,680.00 | 12,220.00 | 12,610.00 | 12,610.00 | 1.69% | 255,760 |
| Sep 30, 2026 | 12,800.00 | 12,860.00 | 12,330.00 | 12,400.00 | 12,400.00 | -2.52% | 335,281 |
| Sep 29, 2026 | 12,640.00 | 12,850.00 | 12,000.00 | 12,720.00 | 12,720.00 | -0.70% | 453,918 |
| Sep 28, 2026 | 12,950.00 | 13,370.00 | 12,800.00 | 12,810.00 | 12,810.00 | -0.93% | 503,587 |
| Sep 23, 2026 | 12,360.00 | 14,250.00 | 12,260.00 | 12,930.00 | 12,930.00 | 3.69% | 3,576,638 |
| Sep 22, 2026 | 12,420.00 | 14,300.00 | 12,310.00 | 12,470.00 | 12,470.00 | 1.71% | 2,786,000 |
| Sep 21, 2026 | 13,100.00 | 13,200.00 | 12,260.00 | 12,260.00 | 12,260.00 | -7.26% | 888,612 |
| Sep 18, 2026 | 11,530.00 | 14,350.00 | 11,230.00 | 13,220.00 | 13,220.00 | 14.66% | 5,256,884 |
| Sep 17, 2026 | 10,380.00 | 12,950.00 | 10,300.00 | 11,530.00 | 11,530.00 | 13.26% | 2,516,313 |
| Sep 16, 2026 | 10,010.00 | 10,190.00 | 9,820.00 | 10,180.00 | 10,180.00 | 2.62% | 53,404 |
| Sep 15, 2026 | 9,700.00 | 10,120.00 | 9,650.00 | 9,920.00 | 9,920.00 | 1.85% | 57,341 |
| Sep 14, 2026 | 9,980.00 | 10,140.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.70% | 79,669 |
| Sep 11, 2026 | 10,100.00 | 10,160.00 | 9,790.00 | 10,010.00 | 10,010.00 | -0.89% | 55,728 |
| Sep 10, 2026 | 9,950.00 | 10,130.00 | 9,770.00 | 10,100.00 | 10,100.00 | 1.20% | 50,808 |
| Sep 9, 2026 | 9,900.00 | 10,370.00 | 9,750.00 | 9,980.00 | 9,980.00 | 1.01% | 84,546 |
| Sep 8, 2026 | 9,660.00 | 10,190.00 | 9,660.00 | 9,880.00 | 9,880.00 | 2.28% | 87,698 |
| Sep 7, 2026 | 9,600.00 | 9,820.00 | 9,450.00 | 9,660.00 | 9,660.00 | 0.63% | 66,511 |
| Sep 4, 2026 | 9,430.00 | 9,840.00 | 9,430.00 | 9,600.00 | 9,600.00 | 3.34% | 72,333 |
| Sep 3, 2026 | 9,580.00 | 9,720.00 | 9,220.00 | 9,290.00 | 9,290.00 | -2.42% | 61,826 |
| Sep 2, 2026 | 9,540.00 | 9,870.00 | 9,500.00 | 9,520.00 | 9,520.00 | -3.55% | 53,832 |
| Sep 1, 2026 | 10,060.00 | 10,330.00 | 9,800.00 | 9,870.00 | 9,870.00 | -2.85% | 80,169 |
| Aug 31, 2026 | 10,150.00 | 10,280.00 | 9,650.00 | 10,160.00 | 10,160.00 | -1.26% | 79,736 |
| Aug 28, 2026 | 10,300.00 | 10,480.00 | 10,070.00 | 10,290.00 | 10,290.00 | -0.10% | 47,893 |
| Aug 27, 2026 | 10,110.00 | 10,420.00 | 9,990.00 | 10,300.00 | 10,300.00 | 2.79% | 65,328 |
| Aug 26, 2026 | 10,050.00 | 10,220.00 | 9,820.00 | 10,020.00 | 10,020.00 | -0.89% | 54,410 |
| Aug 25, 2026 | 9,780.00 | 10,130.00 | 9,280.00 | 10,110.00 | 10,110.00 | 2.95% | 67,908 |
| Aug 24, 2026 | 9,960.00 | 10,190.00 | 9,770.00 | 9,820.00 | 9,820.00 | -0.71% | 81,257 |
| Aug 21, 2026 | 10,780.00 | 10,780.00 | 9,890.00 | 9,890.00 | 9,890.00 | -9.27% | 154,549 |
| Aug 20, 2026 | 10,920.00 | 11,090.00 | 10,710.00 | 10,900.00 | 10,900.00 | 0.83% | 66,049 |
| Aug 19, 2026 | 11,010.00 | 11,290.00 | 10,800.00 | 10,810.00 | 10,810.00 | -4.67% | 101,777 |
| Aug 18, 2026 | 11,990.00 | 12,060.00 | 11,230.00 | 11,340.00 | 11,340.00 | -4.55% | 143,595 |
| Aug 14, 2026 | 11,930.00 | 12,100.00 | 11,610.00 | 11,880.00 | 11,880.00 | 1.19% | 156,373 |