KP Aero Industries Co., Ltd. (KOSDAQ:288180)
South Korea · Delayed Price · Currency is KRW 7,200.00
-460.00 (-6.01%)
At close: Oct 8, 2026
KP Aero Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,460.00 | 7,650.00 | 7,200.00 | 7,200.00 | 7,200.00 | -6.01% | 16,819 |
| Oct 7, 2026 | 7,710.00 | 7,960.00 | 7,390.00 | 7,660.00 | 7,660.00 | -0.65% | 19,171 |
| Oct 6, 2026 | 7,810.00 | 8,120.00 | 7,660.00 | 7,710.00 | 7,710.00 | - | 37,145 |
| Oct 2, 2026 | 7,410.00 | 7,920.00 | 7,330.00 | 7,710.00 | 7,710.00 | 4.90% | 31,597 |
| Oct 1, 2026 | 7,150.00 | 7,390.00 | 7,150.00 | 7,350.00 | 7,350.00 | 1.94% | 6,829 |
| Sep 30, 2026 | 7,610.00 | 7,610.00 | 7,180.00 | 7,210.00 | 7,210.00 | -2.04% | 12,691 |
| Sep 29, 2026 | 7,710.00 | 7,710.00 | 7,200.00 | 7,360.00 | 7,360.00 | -2.77% | 23,188 |
| Sep 28, 2026 | 7,550.00 | 7,710.00 | 7,450.00 | 7,570.00 | 7,570.00 | 0.13% | 10,887 |
| Sep 23, 2026 | 7,500.00 | 7,890.00 | 7,330.00 | 7,560.00 | 7,560.00 | 1.75% | 27,067 |
| Sep 22, 2026 | 7,700.00 | 7,730.00 | 7,400.00 | 7,430.00 | 7,430.00 | -1.85% | 27,191 |
| Sep 21, 2026 | 8,230.00 | 8,300.00 | 7,570.00 | 7,570.00 | 7,570.00 | -8.02% | 38,940 |
| Sep 18, 2026 | 8,170.00 | 8,480.00 | 7,950.00 | 8,230.00 | 8,230.00 | 0.73% | 66,403 |
| Sep 17, 2026 | 7,400.00 | 9,250.00 | 7,170.00 | 8,170.00 | 8,170.00 | 14.11% | 373,603 |
| Sep 16, 2026 | 6,910.00 | 7,410.00 | 6,850.00 | 7,160.00 | 7,160.00 | 2.14% | 18,582 |
| Sep 15, 2026 | 6,730.00 | 7,210.00 | 6,730.00 | 7,010.00 | 7,010.00 | -0.28% | 20,397 |
| Sep 14, 2026 | 7,030.00 | 7,090.00 | 6,830.00 | 7,030.00 | 7,030.00 | - | 8,966 |
| Sep 11, 2026 | 7,120.00 | 7,200.00 | 6,960.00 | 7,030.00 | 7,030.00 | -2.77% | 11,489 |
| Sep 10, 2026 | 7,330.00 | 7,330.00 | 6,910.00 | 7,230.00 | 7,230.00 | -0.55% | 10,439 |
| Sep 9, 2026 | 7,360.00 | 7,450.00 | 7,060.00 | 7,270.00 | 7,270.00 | -1.22% | 15,829 |
| Sep 8, 2026 | 7,250.00 | 7,450.00 | 7,110.00 | 7,360.00 | 7,360.00 | 0.96% | 22,416 |
| Sep 7, 2026 | 7,100.00 | 7,440.00 | 6,950.00 | 7,290.00 | 7,290.00 | 2.68% | 17,167 |
| Sep 4, 2026 | 7,000.00 | 7,190.00 | 6,880.00 | 7,100.00 | 7,100.00 | 1.87% | 15,045 |
| Sep 3, 2026 | 7,080.00 | 7,080.00 | 6,760.00 | 6,970.00 | 6,970.00 | -1.55% | 14,902 |
| Sep 2, 2026 | 7,200.00 | 7,310.00 | 6,780.00 | 7,080.00 | 7,080.00 | -3.41% | 19,556 |
| Sep 1, 2026 | 7,260.00 | 7,550.00 | 7,150.00 | 7,330.00 | 7,330.00 | -1.08% | 12,236 |
| Aug 31, 2026 | 7,580.00 | 7,580.00 | 7,280.00 | 7,410.00 | 7,410.00 | -2.50% | 11,336 |
| Aug 28, 2026 | 7,760.00 | 7,770.00 | 7,290.00 | 7,600.00 | 7,600.00 | 1.06% | 7,613 |
| Aug 27, 2026 | 7,410.00 | 7,720.00 | 7,380.00 | 7,520.00 | 7,520.00 | -0.66% | 11,986 |
| Aug 26, 2026 | 7,440.00 | 7,570.00 | 7,200.00 | 7,570.00 | 7,570.00 | 0.93% | 15,941 |
| Aug 25, 2026 | 7,450.00 | 7,560.00 | 7,030.00 | 7,500.00 | 7,500.00 | 0.67% | 11,942 |
| Aug 24, 2026 | 8,000.00 | 8,000.00 | 7,400.00 | 7,450.00 | 7,450.00 | -6.88% | 24,898 |
| Aug 21, 2026 | 8,320.00 | 8,320.00 | 7,660.00 | 8,000.00 | 8,000.00 | -3.96% | 29,706 |
| Aug 20, 2026 | 8,560.00 | 8,580.00 | 8,080.00 | 8,330.00 | 8,330.00 | -2.00% | 29,114 |
| Aug 19, 2026 | 9,060.00 | 9,140.00 | 8,050.00 | 8,500.00 | 8,500.00 | -5.13% | 86,012 |
| Aug 18, 2026 | 8,600.00 | 10,300.00 | 8,050.00 | 8,960.00 | 8,960.00 | 4.19% | 111,705 |
| Aug 14, 2026 | 8,520.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 0.82% | 16,559 |
| Aug 13, 2026 | 8,560.00 | 8,810.00 | 8,200.00 | 8,530.00 | 8,530.00 | 0.35% | 37,585 |
| Aug 12, 2026 | 8,370.00 | 8,530.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1.55% | 43,350 |
| Aug 11, 2026 | 7,710.00 | 9,150.00 | 7,310.00 | 8,370.00 | 8,370.00 | 8.56% | 158,889 |
| Aug 10, 2026 | 7,870.00 | 7,980.00 | 7,460.00 | 7,710.00 | 7,710.00 | 3.91% | 46,995 |
| Aug 7, 2026 | 7,670.00 | 7,670.00 | 7,080.00 | 7,420.00 | 7,420.00 | -2.75% | 40,344 |
| Aug 6, 2026 | 7,490.00 | 7,630.00 | 7,190.00 | 7,630.00 | 7,630.00 | 1.87% | 24,947 |
| Aug 5, 2026 | 7,690.00 | 7,910.00 | 7,350.00 | 7,490.00 | 7,490.00 | 0.54% | 49,389 |
| Aug 4, 2026 | 6,740.00 | 7,500.00 | 6,740.00 | 7,450.00 | 7,450.00 | 10.37% | 61,441 |
| Aug 3, 2026 | 6,450.00 | 7,090.00 | 6,210.00 | 6,750.00 | 6,750.00 | 4.49% | 23,405 |
| Jul 31, 2026 | 6,110.00 | 6,500.00 | 6,010.00 | 6,460.00 | 6,460.00 | 6.60% | 36,750 |
| Jul 30, 2026 | 5,800.00 | 6,280.00 | 5,740.00 | 6,060.00 | 6,060.00 | -0.33% | 43,051 |
| Jul 29, 2026 | 6,760.00 | 6,940.00 | 5,900.00 | 6,080.00 | 6,080.00 | -12.14% | 132,103 |
| Jul 28, 2026 | 7,630.00 | 7,660.00 | 6,860.00 | 6,920.00 | 6,920.00 | -10.01% | 40,587 |
| Jul 27, 2026 | 7,660.00 | 7,980.00 | 7,500.00 | 7,690.00 | 7,690.00 | -0.13% | 12,417 |