Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea · Delayed Price · Currency is KRW 25,550
+1,400 (5.80%)
At close: May 21, 2026
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 22,650.00 | 22,750.00 | 21,600.00 | 21,650.00 | 21,650.00 | -4.42% | 345,940 |
| Apr 29, 2026 | 23,200.00 | 23,400.00 | 22,225.00 | 22,650.00 | 22,650.00 | -2.37% | 262,152 |
| Apr 28, 2026 | 23,400.00 | 24,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | -0.64% | 449,746 |
| Apr 27, 2026 | 22,950.00 | 23,650.00 | 22,350.00 | 23,350.00 | 23,350.00 | 1.74% | 318,258 |
| Apr 24, 2026 | 23,050.00 | 23,350.00 | 22,350.00 | 22,950.00 | 22,950.00 | -0.43% | 337,966 |
| Apr 23, 2026 | 24,000.00 | 24,150.00 | 22,800.00 | 23,050.00 | 23,050.00 | -2.95% | 389,968 |
| Apr 22, 2026 | 23,850.00 | 24,350.00 | 23,200.00 | 23,750.00 | 23,750.00 | -0.21% | 439,749 |
| Apr 21, 2026 | 23,900.00 | 24,050.00 | 23,100.00 | 23,800.00 | 23,800.00 | 0.21% | 338,498 |
| Apr 20, 2026 | 24,250.00 | 24,550.00 | 23,300.00 | 23,750.00 | 23,750.00 | -1.04% | 416,535 |
| Apr 17, 2026 | 23,350.00 | 24,800.00 | 23,150.00 | 24,000.00 | 24,000.00 | 5.49% | 1,046,274 |
| Apr 16, 2026 | 23,700.00 | 23,950.00 | 22,600.00 | 22,750.00 | 22,750.00 | -2.78% | 389,293 |
| Apr 15, 2026 | 24,600.00 | 24,600.00 | 22,500.00 | 23,400.00 | 23,400.00 | -2.09% | 635,215 |
| Apr 14, 2026 | 22,000.00 | 24,700.00 | 21,850.00 | 23,900.00 | 23,900.00 | 11.16% | 1,741,716 |
| Apr 13, 2026 | 19,800.00 | 21,850.00 | 19,460.00 | 21,500.00 | 21,500.00 | 8.59% | 591,226 |
| Apr 10, 2026 | 19,930.00 | 20,500.00 | 19,400.00 | 19,800.00 | 19,800.00 | 1.49% | 296,884 |
| Apr 9, 2026 | 20,100.00 | 20,100.00 | 19,200.00 | 19,510.00 | 19,510.00 | -4.36% | 302,617 |
| Apr 8, 2026 | 19,030.00 | 20,450.00 | 19,030.00 | 20,400.00 | 20,400.00 | 12.09% | 417,956 |
| Apr 7, 2026 | 18,900.00 | 19,190.00 | 18,090.00 | 18,200.00 | 18,200.00 | -2.41% | 223,916 |
| Apr 6, 2026 | 19,540.00 | 19,740.00 | 18,560.00 | 18,650.00 | 18,650.00 | -4.55% | 349,034 |
| Apr 3, 2026 | 19,500.00 | 20,500.00 | 19,260.00 | 19,540.00 | 19,540.00 | 4.44% | 630,177 |
| Apr 2, 2026 | 22,550.00 | 22,650.00 | 18,100.00 | 18,710.00 | 18,710.00 | -13.78% | 1,295,709 |
| Apr 1, 2026 | 21,200.00 | 22,050.00 | 21,000.00 | 21,700.00 | 21,700.00 | 7.96% | 392,388 |
| Mar 31, 2026 | 21,500.00 | 22,000.00 | 20,000.00 | 20,100.00 | 20,100.00 | -9.87% | 469,039 |
| Mar 30, 2026 | 22,000.00 | 22,650.00 | 21,600.00 | 22,300.00 | 22,300.00 | -4.90% | 358,938 |
| Mar 27, 2026 | 23,150.00 | 23,800.00 | 22,000.00 | 23,450.00 | 23,450.00 | -1.68% | 607,425 |
| Mar 26, 2026 | 25,000.00 | 25,700.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.85% | 1,201,087 |
| Mar 25, 2026 | 20,900.00 | 25,200.00 | 20,200.00 | 24,300.00 | 24,300.00 | 17.39% | 1,996,003 |
| Mar 24, 2026 | 20,300.00 | 21,450.00 | 20,200.00 | 20,700.00 | 20,700.00 | 4.81% | 380,090 |
| Mar 23, 2026 | 20,500.00 | 20,500.00 | 19,310.00 | 19,750.00 | 19,750.00 | -5.95% | 245,018 |
| Mar 20, 2026 | 20,950.00 | 21,150.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.45% | 169,033 |
| Mar 19, 2026 | 21,600.00 | 21,600.00 | 20,600.00 | 20,700.00 | 20,700.00 | -4.39% | 240,265 |
| Mar 18, 2026 | 21,950.00 | 22,300.00 | 21,200.00 | 21,650.00 | 21,650.00 | 2.61% | 335,130 |
| Mar 17, 2026 | 21,900.00 | 22,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | - | 341,723 |
| Mar 16, 2026 | 22,300.00 | 22,800.00 | 20,800.00 | 21,100.00 | 21,100.00 | -4.95% | 527,509 |
| Mar 13, 2026 | 22,300.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | -3.06% | 372,707 |
| Mar 12, 2026 | 22,700.00 | 23,700.00 | 22,225.00 | 22,900.00 | 22,900.00 | 0.88% | 487,138 |
| Mar 11, 2026 | 21,250.00 | 23,900.00 | 21,050.00 | 22,700.00 | 22,700.00 | 7.84% | 1,143,341 |
| Mar 10, 2026 | 20,450.00 | 21,300.00 | 19,710.00 | 21,050.00 | 21,050.00 | 7.07% | 639,302 |