Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 95,100
-2,000 (-2.06%)
At close: Sep 9, 2025
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 97,500.00 | 97,500.00 | 94,600.00 | 95,100.00 | 95,100.00 | -2.06% | 360,129 |
| Sep 8, 2025 | 95,000.00 | 97,600.00 | 94,800.00 | 97,100.00 | 97,100.00 | 2.86% | 353,774 |
| Sep 5, 2025 | 95,700.00 | 95,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.36% | 278,063 |
| Sep 4, 2025 | 95,600.00 | 96,400.00 | 95,100.00 | 95,700.00 | 95,700.00 | -0.83% | 201,676 |
| Sep 3, 2025 | 97,100.00 | 98,200.00 | 95,500.00 | 96,500.00 | 96,500.00 | -0.52% | 359,337 |
| Sep 2, 2025 | 94,000.00 | 97,800.00 | 93,400.00 | 97,000.00 | 97,000.00 | 3.74% | 689,433 |
| Sep 1, 2025 | 95,400.00 | 96,300.00 | 93,300.00 | 93,500.00 | 93,500.00 | -1.79% | 435,319 |
| Aug 29, 2025 | 96,100.00 | 96,500.00 | 94,500.00 | 95,200.00 | 95,200.00 | -1.14% | 425,551 |
| Aug 28, 2025 | 93,400.00 | 96,700.00 | 93,000.00 | 96,300.00 | 96,300.00 | 2.99% | 724,103 |
| Aug 27, 2025 | 94,300.00 | 94,400.00 | 91,700.00 | 93,500.00 | 93,500.00 | -0.74% | 424,545 |
| Aug 26, 2025 | 93,800.00 | 95,000.00 | 93,000.00 | 94,200.00 | 94,200.00 | - | 464,877 |
| Aug 25, 2025 | 92,600.00 | 95,500.00 | 92,200.00 | 94,200.00 | 94,200.00 | 1.95% | 466,085 |
| Aug 22, 2025 | 89,200.00 | 92,900.00 | 89,200.00 | 92,400.00 | 92,400.00 | 3.82% | 604,648 |
| Aug 21, 2025 | 89,200.00 | 91,000.00 | 88,900.00 | 89,000.00 | 89,000.00 | 1.14% | 432,914 |
| Aug 20, 2025 | 85,200.00 | 89,100.00 | 85,100.00 | 88,000.00 | 88,000.00 | 1.62% | 567,786 |
| Aug 19, 2025 | 90,400.00 | 90,800.00 | 86,500.00 | 86,600.00 | 86,600.00 | -4.63% | 706,392 |
| Aug 18, 2025 | 90,000.00 | 91,300.00 | 89,500.00 | 90,800.00 | 90,800.00 | -0.11% | 363,680 |
| Aug 14, 2025 | 89,900.00 | 91,000.00 | 88,800.00 | 90,900.00 | 90,900.00 | 1.68% | 393,065 |
| Aug 13, 2025 | 89,100.00 | 89,900.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1.25% | 440,478 |
| Aug 12, 2025 | 90,800.00 | 91,200.00 | 88,100.00 | 88,300.00 | 88,300.00 | -2.11% | 433,859 |
| Aug 11, 2025 | 90,500.00 | 91,100.00 | 88,800.00 | 90,200.00 | 90,200.00 | -0.66% | 299,477 |
| Aug 8, 2025 | 91,300.00 | 92,000.00 | 89,700.00 | 90,800.00 | 90,800.00 | -2.89% | 751,661 |
| Aug 7, 2025 | 94,800.00 | 95,500.00 | 92,800.00 | 93,500.00 | 93,500.00 | -1.68% | 329,504 |
| Aug 6, 2025 | 94,100.00 | 96,600.00 | 93,700.00 | 95,100.00 | 95,100.00 | 0.53% | 602,714 |
| Aug 5, 2025 | 94,000.00 | 94,600.00 | 93,100.00 | 94,600.00 | 94,600.00 | 1.94% | 386,417 |
| Aug 4, 2025 | 90,100.00 | 93,000.00 | 89,000.00 | 92,800.00 | 92,800.00 | 2.09% | 421,219 |
| Aug 1, 2025 | 94,000.00 | 95,300.00 | 89,500.00 | 90,900.00 | 90,900.00 | -3.81% | 837,731 |
| Jul 31, 2025 | 93,500.00 | 95,700.00 | 92,000.00 | 94,500.00 | 94,500.00 | - | 818,386 |
| Jul 30, 2025 | 99,700.00 | 99,700.00 | 93,800.00 | 94,500.00 | 94,500.00 | -5.97% | 1,975,502 |
| Jul 29, 2025 | 97,500.00 | 104,400.00 | 96,300.00 | 100,500.00 | 100,500.00 | 2.03% | 2,447,168 |
| Jul 28, 2025 | 93,800.00 | 100,600.00 | 93,800.00 | 98,500.00 | 98,500.00 | 6.14% | 2,408,636 |
| Jul 25, 2025 | 92,400.00 | 93,000.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.22% | 314,123 |
| Jul 24, 2025 | 92,200.00 | 93,400.00 | 91,600.00 | 92,600.00 | 92,600.00 | 0.43% | 359,719 |
| Jul 23, 2025 | 90,300.00 | 94,700.00 | 89,600.00 | 92,200.00 | 92,200.00 | 2.56% | 853,345 |
| Jul 22, 2025 | 90,900.00 | 91,400.00 | 88,500.00 | 89,900.00 | 89,900.00 | -1.75% | 437,898 |
| Jul 21, 2025 | 90,400.00 | 91,500.00 | 90,100.00 | 91,500.00 | 91,500.00 | 1.22% | 417,644 |
| Jul 18, 2025 | 90,700.00 | 90,700.00 | 88,700.00 | 90,400.00 | 90,400.00 | 0.11% | 237,712 |
| Jul 17, 2025 | 88,800.00 | 90,500.00 | 88,000.00 | 90,300.00 | 90,300.00 | 2.38% | 451,672 |
| Jul 16, 2025 | 88,200.00 | 88,600.00 | 87,200.00 | 88,200.00 | 88,200.00 | -0.79% | 309,222 |
| Jul 15, 2025 | 85,500.00 | 89,000.00 | 85,400.00 | 88,900.00 | 88,900.00 | 4.10% | 653,368 |
| Jul 14, 2025 | 85,600.00 | 87,000.00 | 85,000.00 | 85,400.00 | 85,400.00 | -0.58% | 349,414 |
| Jul 11, 2025 | 86,700.00 | 87,000.00 | 84,900.00 | 85,900.00 | 85,900.00 | -0.92% | 671,888 |
| Jul 10, 2025 | 86,700.00 | 87,800.00 | 85,800.00 | 86,700.00 | 86,700.00 | -0.23% | 561,726 |
| Jul 9, 2025 | 87,000.00 | 88,600.00 | 86,100.00 | 86,900.00 | 86,900.00 | 0.93% | 537,842 |
| Jul 8, 2025 | 85,600.00 | 86,400.00 | 84,300.00 | 86,100.00 | 86,100.00 | 0.70% | 515,613 |
| Jul 7, 2025 | 83,200.00 | 86,100.00 | 83,100.00 | 85,500.00 | 85,500.00 | 0.94% | 533,426 |
| Jul 4, 2025 | 89,200.00 | 92,400.00 | 84,600.00 | 84,700.00 | 84,700.00 | -4.72% | 866,675 |
| Jul 3, 2025 | 89,600.00 | 90,100.00 | 87,900.00 | 88,900.00 | 88,900.00 | -0.56% | 558,834 |
| Jul 2, 2025 | 90,700.00 | 91,000.00 | 87,500.00 | 89,400.00 | 89,400.00 | -0.45% | 568,820 |
| Jul 1, 2025 | 89,700.00 | 93,400.00 | 89,200.00 | 89,800.00 | 89,800.00 | - | 623,434 |