KP Aero Industries Co., Ltd. (KOSDAQ:288180)
South Korea · Delayed Price · Currency is KRW 8,700.00
+170.00 (1.99%)
At close: Jul 1, 2026
KP Aero Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8,520.00 | 8,840.00 | 8,180.00 | 8,700.00 | 8,700.00 | 1.99% | 32,275 |
| Jun 30, 2026 | 8,680.00 | 8,930.00 | 8,350.00 | 8,530.00 | 8,530.00 | -1.73% | 47,988 |
| Jun 29, 2026 | 8,020.00 | 8,840.00 | 8,020.00 | 8,680.00 | 8,680.00 | 6.11% | 37,821 |
| Jun 26, 2026 | 8,580.00 | 8,730.00 | 8,010.00 | 8,180.00 | 8,180.00 | -6.94% | 66,335 |
| Jun 25, 2026 | 9,500.00 | 9,620.00 | 8,550.00 | 8,790.00 | 8,790.00 | -6.09% | 76,396 |
| Jun 24, 2026 | 9,460.00 | 9,830.00 | 9,220.00 | 9,360.00 | 9,360.00 | -1.06% | 52,142 |
| Jun 23, 2026 | 10,790.00 | 10,930.00 | 9,420.00 | 9,460.00 | 9,460.00 | -14.85% | 141,951 |
| Jun 22, 2026 | 10,000.00 | 11,960.00 | 9,950.00 | 11,110.00 | 11,110.00 | 10.88% | 209,809 |
| Jun 19, 2026 | 10,930.00 | 10,930.00 | 9,970.00 | 10,020.00 | 10,020.00 | -8.24% | 102,487 |
| Jun 18, 2026 | 12,000.00 | 12,000.00 | 10,860.00 | 10,920.00 | 10,920.00 | -9.08% | 93,521 |
| Jun 17, 2026 | 13,650.00 | 13,990.00 | 12,000.00 | 12,010.00 | 12,010.00 | -11.50% | 191,708 |
| Jun 16, 2026 | 13,740.00 | 16,400.00 | 13,050.00 | 13,570.00 | 13,570.00 | 2.73% | 477,562 |
| Jun 15, 2026 | 14,270.00 | 15,470.00 | 13,070.00 | 13,210.00 | 13,210.00 | -7.30% | 293,511 |
| Jun 12, 2026 | 12,240.00 | 14,750.00 | 11,770.00 | 14,250.00 | 14,250.00 | 16.14% | 576,614 |
| Jun 11, 2026 | 10,180.00 | 12,300.00 | 10,130.00 | 12,270.00 | 12,270.00 | 18.44% | 510,859 |
| Jun 10, 2026 | 11,600.00 | 11,960.00 | 10,210.00 | 10,360.00 | 10,360.00 | -10.69% | 271,445 |
| Jun 9, 2026 | 12,600.00 | 12,810.00 | 11,510.00 | 11,600.00 | 11,600.00 | -7.20% | 342,667 |
| Jun 8, 2026 | 12,010.00 | 13,140.00 | 12,010.00 | 12,500.00 | 12,500.00 | -3.10% | 180,884 |
| Jun 5, 2026 | 12,470.00 | 14,200.00 | 12,040.00 | 12,900.00 | 12,900.00 | 1.90% | 595,894 |
| Jun 4, 2026 | 12,800.00 | 14,380.00 | 12,490.00 | 12,660.00 | 12,660.00 | -1.25% | 386,040 |
| Jun 2, 2026 | 14,200.00 | 14,350.00 | 12,340.00 | 12,820.00 | 12,820.00 | -10.16% | 496,857 |
| Jun 1, 2026 | 14,250.00 | 16,670.00 | 14,000.00 | 14,270.00 | 14,270.00 | -3.45% | 849,336 |
| May 29, 2026 | 16,840.00 | 17,070.00 | 14,780.00 | 14,780.00 | 14,780.00 | -12.54% | 806,931 |
| May 28, 2026 | 19,900.00 | 20,650.00 | 16,200.00 | 16,900.00 | 16,900.00 | -16.95% | 1,319,410 |
| May 27, 2026 | 25,200.00 | 25,700.00 | 20,300.00 | 20,350.00 | 20,350.00 | -19.41% | 1,105,637 |
| May 26, 2026 | 26,150.00 | 28,750.00 | 24,950.00 | 25,250.00 | 25,250.00 | -3.99% | 1,247,512 |
| May 22, 2026 | 28,000.00 | 29,300.00 | 24,300.00 | 26,300.00 | 26,300.00 | -3.66% | 2,784,585 |
| May 21, 2026 | 29,000.00 | 33,700.00 | 25,250.00 | 27,300.00 | 27,300.00 | -11.07% | 5,085,438 |
| May 20, 2026 | 46,500.00 | 46,500.00 | 30,700.00 | 30,700.00 | 30,700.00 | -29.99% | 4,281,175 |