KP Aero Industries Co., Ltd. (KOSDAQ:288180)
South Korea · Delayed Price · Currency is KRW 5,890.00
-160.00 (-2.64%)
At close: Nov 3, 2026
KP Aero Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,900.00 | 6,040.00 | 5,620.00 | 5,890.00 | 5,890.00 | -2.64% | 20,369 |
| Nov 2, 2026 | 5,770.00 | 6,170.00 | 5,770.00 | 6,050.00 | 6,050.00 | -0.49% | 5,927 |
| Oct 30, 2026 | 5,940.00 | 6,100.00 | 5,590.00 | 6,080.00 | 6,080.00 | -2.09% | 33,467 |
| Oct 29, 2026 | 6,440.00 | 6,640.00 | 5,990.00 | 6,210.00 | 6,210.00 | -3.57% | 19,218 |
| Oct 28, 2026 | 6,670.00 | 6,670.00 | 6,300.00 | 6,440.00 | 6,440.00 | -0.31% | 20,063 |
| Oct 27, 2026 | 6,690.00 | 6,690.00 | 6,310.00 | 6,460.00 | 6,460.00 | 0.62% | 2,752 |
| Oct 26, 2026 | 6,640.00 | 6,640.00 | 6,230.00 | 6,420.00 | 6,420.00 | -0.31% | 5,653 |
| Oct 23, 2026 | 6,230.00 | 6,490.00 | 6,150.00 | 6,440.00 | 6,440.00 | -1.68% | 16,612 |
| Oct 22, 2026 | 6,900.00 | 6,940.00 | 6,540.00 | 6,550.00 | 6,550.00 | -3.39% | 12,670 |
| Oct 21, 2026 | 6,600.00 | 6,870.00 | 6,560.00 | 6,780.00 | 6,780.00 | 1.04% | 10,988 |
| Oct 20, 2026 | 6,990.00 | 6,990.00 | 6,630.00 | 6,710.00 | 6,710.00 | -4.28% | 11,061 |
| Oct 19, 2026 | 6,610.00 | 7,100.00 | 6,610.00 | 7,010.00 | 7,010.00 | 1.59% | 9,061 |
| Oct 16, 2026 | 6,690.00 | 6,960.00 | 6,550.00 | 6,900.00 | 6,900.00 | 2.83% | 11,823 |
| Oct 15, 2026 | 6,550.00 | 6,890.00 | 6,550.00 | 6,710.00 | 6,710.00 | -5.09% | 15,827 |
| Oct 14, 2026 | 6,910.00 | 7,230.00 | 6,890.00 | 7,070.00 | 7,070.00 | -0.98% | 12,839 |
| Oct 13, 2026 | 6,860.00 | 7,240.00 | 6,660.00 | 7,140.00 | 7,140.00 | -0.97% | 33,097 |
| Oct 12, 2026 | 7,200.00 | 7,210.00 | 6,600.00 | 7,210.00 | 7,210.00 | 0.14% | 54,314 |
| 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 |