KP Aero Industries Co., Ltd. (KOSDAQ:288180)
South Korea · Delayed Price · Currency is KRW 7,450.00
-550.00 (-6.88%)
At close: Aug 24, 2026
KP Aero Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8,110.00 | 8,230.00 | 7,660.00 | 7,700.00 | 7,700.00 | -6.55% | 26,066 |
| Jul 23, 2026 | 7,790.00 | 8,260.00 | 7,760.00 | 8,240.00 | 8,240.00 | 5.78% | 31,711 |
| Jul 22, 2026 | 7,970.00 | 7,970.00 | 7,440.00 | 7,790.00 | 7,790.00 | 3.32% | 25,506 |
| Jul 21, 2026 | 7,250.00 | 7,570.00 | 6,970.00 | 7,540.00 | 7,540.00 | 3.01% | 23,858 |
| Jul 20, 2026 | 7,690.00 | 8,190.00 | 7,320.00 | 7,320.00 | 7,320.00 | -7.11% | 28,689 |
| Jul 16, 2026 | 8,290.00 | 8,360.00 | 7,750.00 | 7,880.00 | 7,880.00 | -2.11% | 42,247 |
| Jul 15, 2026 | 8,000.00 | 8,220.00 | 7,960.00 | 8,050.00 | 8,050.00 | 1.26% | 57,584 |
| Jul 14, 2026 | 8,020.00 | 8,300.00 | 7,590.00 | 7,950.00 | 7,950.00 | -0.87% | 65,202 |
| Jul 13, 2026 | 8,800.00 | 8,920.00 | 8,010.00 | 8,020.00 | 8,020.00 | -9.38% | 82,289 |
| Jul 10, 2026 | 8,770.00 | 9,080.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.45% | 70,195 |
| Jul 9, 2026 | 9,010.00 | 9,120.00 | 8,420.00 | 8,810.00 | 8,810.00 | -2.97% | 46,194 |
| Jul 8, 2026 | 8,650.00 | 9,280.00 | 8,410.00 | 9,080.00 | 9,080.00 | 5.21% | 57,620 |
| Jul 7, 2026 | 9,150.00 | 9,450.00 | 8,620.00 | 8,630.00 | 8,630.00 | -8.68% | 66,322 |
| Jul 6, 2026 | 8,980.00 | 9,970.00 | 8,930.00 | 9,450.00 | 9,450.00 | 6.66% | 90,726 |
| Jul 3, 2026 | 8,670.00 | 9,190.00 | 8,350.00 | 8,860.00 | 8,860.00 | 2.19% | 62,598 |
| Jul 2, 2026 | 8,630.00 | 9,580.00 | 8,210.00 | 8,670.00 | 8,670.00 | -0.34% | 54,294 |
| 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 |