Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 10,130
+260 (2.63%)
At close: Jul 15, 2026
Kencoa Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 22,800.00 | 23,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | -4.61% | 523,157 |
| Jun 4, 2026 | 23,900.00 | 24,600.00 | 21,600.00 | 22,800.00 | 22,800.00 | -3.80% | 757,437 |
| Jun 2, 2026 | 23,500.00 | 24,550.00 | 21,500.00 | 23,700.00 | 23,700.00 | -5.58% | 1,222,729 |
| Jun 1, 2026 | 25,500.00 | 26,900.00 | 24,650.00 | 25,100.00 | 25,100.00 | -6.17% | 1,187,061 |
| May 29, 2026 | 30,000.00 | 30,000.00 | 26,300.00 | 26,750.00 | 26,750.00 | -10.54% | 1,418,106 |
| May 28, 2026 | 32,900.00 | 33,250.00 | 28,600.00 | 29,900.00 | 29,900.00 | -8.14% | 1,750,305 |
| May 27, 2026 | 34,250.00 | 39,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | -4.96% | 7,367,119 |
| May 26, 2026 | 28,900.00 | 37,050.00 | 28,900.00 | 34,250.00 | 34,250.00 | 20.18% | 5,624,301 |
| May 22, 2026 | 24,900.00 | 29,500.00 | 24,300.00 | 28,500.00 | 28,500.00 | 11.55% | 2,717,941 |
| May 21, 2026 | 25,150.00 | 26,400.00 | 24,050.00 | 25,550.00 | 25,550.00 | 5.80% | 2,043,010 |
| May 20, 2026 | 27,150.00 | 27,200.00 | 23,450.00 | 24,150.00 | 24,150.00 | -15.11% | 2,225,802 |
| May 19, 2026 | 26,350.00 | 32,950.00 | 26,100.00 | 28,450.00 | 28,450.00 | 9.63% | 12,388,010 |
| May 18, 2026 | 21,200.00 | 25,950.00 | 20,000.00 | 25,950.00 | 25,950.00 | 29.81% | 2,915,874 |
| May 15, 2026 | 21,600.00 | 22,050.00 | 19,500.00 | 19,990.00 | 19,990.00 | -4.81% | 400,982 |
| May 14, 2026 | 21,100.00 | 22,000.00 | 20,150.00 | 21,000.00 | 21,000.00 | -2.10% | 261,880 |
| May 13, 2026 | 21,050.00 | 22,100.00 | 20,750.00 | 21,450.00 | 21,450.00 | 1.42% | 304,718 |
| May 12, 2026 | 22,700.00 | 23,050.00 | 20,575.00 | 21,150.00 | 21,150.00 | -5.79% | 440,822 |
| May 11, 2026 | 22,450.00 | 23,350.00 | 21,850.00 | 22,450.00 | 22,450.00 | 2.75% | 574,306 |
| May 8, 2026 | 21,000.00 | 21,850.00 | 20,450.00 | 21,850.00 | 21,850.00 | 4.55% | 279,182 |
| May 7, 2026 | 21,450.00 | 21,950.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.56% | 240,762 |
| May 6, 2026 | 21,950.00 | 22,000.00 | 21,000.00 | 21,450.00 | 21,450.00 | -2.28% | 330,338 |
| May 4, 2026 | 22,000.00 | 22,700.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.39% | 331,720 |