Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 11,340
-540 (-4.55%)
At close: Aug 18, 2026
Kencoa Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 11,700.00 | 12,360.00 | 11,610.00 | 11,740.00 | 11,740.00 | 3.16% | 260,552 |
| Aug 12, 2026 | 11,180.00 | 11,500.00 | 10,870.00 | 11,380.00 | 11,380.00 | 1.52% | 95,089 |
| Aug 11, 2026 | 11,390.00 | 11,650.00 | 10,860.00 | 11,210.00 | 11,210.00 | -1.58% | 156,703 |
| Aug 10, 2026 | 11,200.00 | 11,550.00 | 10,670.00 | 11,390.00 | 11,390.00 | 11.12% | 396,788 |
| Aug 7, 2026 | 10,400.00 | 10,780.00 | 10,050.00 | 10,250.00 | 10,250.00 | - | 134,197 |
| Aug 6, 2026 | 10,090.00 | 10,490.00 | 9,790.00 | 10,250.00 | 10,250.00 | 0.59% | 154,684 |
| Aug 5, 2026 | 9,770.00 | 10,260.00 | 9,770.00 | 10,190.00 | 10,190.00 | 5.38% | 166,759 |
| Aug 4, 2026 | 8,950.00 | 9,940.00 | 8,950.00 | 9,670.00 | 9,670.00 | 9.02% | 250,927 |
| Aug 3, 2026 | 8,570.00 | 9,230.00 | 8,210.00 | 8,870.00 | 8,870.00 | 3.50% | 119,650 |
| Jul 31, 2026 | 7,810.00 | 8,600.00 | 7,810.00 | 8,570.00 | 8,570.00 | 12.76% | 167,549 |
| Jul 30, 2026 | 7,320.00 | 8,040.00 | 7,320.00 | 7,600.00 | 7,600.00 | -1.94% | 125,875 |
| Jul 29, 2026 | 8,380.00 | 8,600.00 | 7,300.00 | 7,750.00 | 7,750.00 | -7.52% | 301,677 |
| Jul 28, 2026 | 8,800.00 | 9,090.00 | 8,280.00 | 8,380.00 | 8,380.00 | -8.11% | 202,300 |
| Jul 27, 2026 | 9,460.00 | 10,030.00 | 9,050.00 | 9,120.00 | 9,120.00 | -3.59% | 122,578 |
| Jul 24, 2026 | 9,590.00 | 9,650.00 | 9,150.00 | 9,460.00 | 9,460.00 | -2.27% | 111,404 |
| Jul 23, 2026 | 9,100.00 | 9,680.00 | 9,090.00 | 9,680.00 | 9,680.00 | 6.37% | 91,975 |
| Jul 22, 2026 | 9,150.00 | 9,530.00 | 9,040.00 | 9,100.00 | 9,100.00 | 1.56% | 127,052 |
| Jul 21, 2026 | 8,840.00 | 9,090.00 | 8,520.00 | 8,960.00 | 8,960.00 | -0.44% | 134,203 |
| Jul 20, 2026 | 9,590.00 | 9,590.00 | 8,950.00 | 9,000.00 | 9,000.00 | -7.12% | 131,007 |
| Jul 16, 2026 | 10,120.00 | 10,120.00 | 9,410.00 | 9,690.00 | 9,690.00 | -4.34% | 163,582 |
| Jul 15, 2026 | 10,030.00 | 10,450.00 | 9,910.00 | 10,130.00 | 10,130.00 | 2.63% | 136,281 |
| Jul 14, 2026 | 9,980.00 | 10,120.00 | 9,320.00 | 9,870.00 | 9,870.00 | -2.47% | 197,444 |
| Jul 13, 2026 | 10,900.00 | 11,840.00 | 10,050.00 | 10,120.00 | 10,120.00 | -6.81% | 143,340 |
| Jul 10, 2026 | 10,160.00 | 11,200.00 | 10,160.00 | 10,860.00 | 10,860.00 | 6.89% | 146,880 |
| Jul 9, 2026 | 9,670.00 | 10,390.00 | 9,550.00 | 10,160.00 | 10,160.00 | 5.07% | 262,588 |
| Jul 8, 2026 | 10,390.00 | 10,390.00 | 9,670.00 | 9,670.00 | 9,670.00 | -8.86% | 332,174 |
| Jul 7, 2026 | 11,190.00 | 11,340.00 | 10,270.00 | 10,610.00 | 10,610.00 | -6.60% | 292,918 |
| Jul 6, 2026 | 11,800.00 | 11,930.00 | 11,140.00 | 11,360.00 | 11,360.00 | -3.15% | 158,972 |
| Jul 3, 2026 | 11,550.00 | 12,060.00 | 10,730.00 | 11,730.00 | 11,730.00 | 1.56% | 204,109 |
| Jul 2, 2026 | 12,590.00 | 12,590.00 | 11,500.00 | 11,550.00 | 11,550.00 | -9.34% | 211,264 |
| Jul 1, 2026 | 12,200.00 | 12,980.00 | 11,950.00 | 12,740.00 | 12,740.00 | 4.08% | 274,490 |
| Jun 30, 2026 | 12,400.00 | 12,620.00 | 11,820.00 | 12,240.00 | 12,240.00 | 0.74% | 267,531 |
| Jun 29, 2026 | 11,200.00 | 12,360.00 | 11,100.00 | 12,150.00 | 12,150.00 | 8.48% | 255,570 |
| Jun 26, 2026 | 12,040.00 | 12,040.00 | 10,890.00 | 11,200.00 | 11,200.00 | -6.67% | 335,854 |
| Jun 25, 2026 | 11,980.00 | 12,350.00 | 11,710.00 | 12,000.00 | 12,000.00 | -1.56% | 333,216 |
| Jun 24, 2026 | 11,800.00 | 12,470.00 | 11,690.00 | 12,190.00 | 12,190.00 | 1.16% | 433,156 |
| Jun 23, 2026 | 13,480.00 | 13,730.00 | 12,050.00 | 12,050.00 | 12,050.00 | -14.23% | 798,961 |
| Jun 22, 2026 | 14,840.00 | 15,080.00 | 13,810.00 | 14,050.00 | 14,050.00 | -5.32% | 470,550 |
| Jun 19, 2026 | 15,870.00 | 16,080.00 | 14,590.00 | 14,840.00 | 14,840.00 | -8.96% | 676,658 |
| Jun 18, 2026 | 17,700.00 | 17,700.00 | 15,940.00 | 16,300.00 | 16,300.00 | -7.91% | 819,586 |
| Jun 17, 2026 | 18,450.00 | 19,520.00 | 17,520.00 | 17,700.00 | 17,700.00 | -3.65% | 789,034 |
| Jun 16, 2026 | 18,600.00 | 19,950.00 | 17,650.00 | 18,370.00 | 18,370.00 | 1.49% | 1,083,615 |
| Jun 15, 2026 | 20,200.00 | 20,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | -12.56% | 1,124,056 |
| Jun 12, 2026 | 22,000.00 | 24,200.00 | 20,300.00 | 20,700.00 | 20,700.00 | -1.90% | 1,458,071 |
| Jun 11, 2026 | 22,450.00 | 24,150.00 | 18,210.00 | 21,100.00 | 21,100.00 | -6.22% | 2,217,838 |
| Jun 10, 2026 | 23,000.00 | 23,200.00 | 21,200.00 | 22,500.00 | 22,500.00 | 0.90% | 667,817 |
| Jun 9, 2026 | 20,500.00 | 22,600.00 | 20,350.00 | 22,300.00 | 22,300.00 | 9.85% | 525,607 |
| Jun 8, 2026 | 19,630.00 | 21,550.00 | 19,610.00 | 20,300.00 | 20,300.00 | -6.67% | 534,679 |