Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 110,100
-3,700 (-3.25%)
At close: Dec 26, 2025
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 114,100.00 | 115,000.00 | 109,800.00 | 110,100.00 | 110,100.00 | -3.25% | 579,023 |
| Dec 24, 2025 | 113,900.00 | 119,500.00 | 112,800.00 | 113,800.00 | 113,800.00 | - | 809,555 |
| Dec 23, 2025 | 113,900.00 | 114,700.00 | 110,700.00 | 113,800.00 | 113,800.00 | 0.71% | 673,975 |
| Dec 22, 2025 | 109,500.00 | 113,500.00 | 109,000.00 | 113,000.00 | 113,000.00 | 3.86% | 825,942 |
| Dec 19, 2025 | 111,200.00 | 111,300.00 | 105,600.00 | 108,800.00 | 108,800.00 | -0.55% | 850,114 |
| Dec 18, 2025 | 105,000.00 | 111,000.00 | 104,300.00 | 109,400.00 | 109,400.00 | 2.53% | 602,540 |
| Dec 17, 2025 | 109,600.00 | 109,700.00 | 105,200.00 | 106,700.00 | 106,700.00 | -1.75% | 531,637 |
| Dec 16, 2025 | 112,000.00 | 113,300.00 | 108,400.00 | 108,600.00 | 108,600.00 | -3.72% | 571,148 |
| Dec 15, 2025 | 116,300.00 | 117,900.00 | 112,800.00 | 112,800.00 | 112,800.00 | -2.00% | 863,954 |
| Dec 12, 2025 | 111,000.00 | 120,900.00 | 110,600.00 | 115,100.00 | 115,100.00 | 5.02% | 2,025,018 |
| Dec 11, 2025 | 109,700.00 | 112,100.00 | 108,900.00 | 109,600.00 | 109,600.00 | 0.46% | 561,344 |
| Dec 10, 2025 | 109,100.00 | 113,900.00 | 107,600.00 | 109,100.00 | 109,100.00 | 0.09% | 461,696 |
| Dec 9, 2025 | 109,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 109,000.00 | -0.91% | 331,096 |
| Dec 8, 2025 | 106,900.00 | 110,200.00 | 105,500.00 | 110,000.00 | 110,000.00 | 3.58% | 445,186 |
| Dec 5, 2025 | 105,300.00 | 106,200.00 | 103,900.00 | 106,200.00 | 106,200.00 | 0.66% | 338,285 |
| Dec 4, 2025 | 107,400.00 | 107,800.00 | 104,500.00 | 105,500.00 | 105,500.00 | -1.68% | 247,516 |
| Dec 3, 2025 | 105,800.00 | 108,200.00 | 105,600.00 | 107,300.00 | 107,300.00 | 1.80% | 356,691 |
| Dec 2, 2025 | 105,800.00 | 106,000.00 | 103,400.00 | 105,400.00 | 105,400.00 | -1.50% | 461,362 |
| Dec 1, 2025 | 108,500.00 | 109,900.00 | 106,300.00 | 107,000.00 | 107,000.00 | -1.74% | 469,883 |
| Nov 28, 2025 | 109,700.00 | 110,000.00 | 107,500.00 | 108,900.00 | 108,900.00 | - | 489,480 |
| Nov 27, 2025 | 111,700.00 | 111,700.00 | 108,700.00 | 108,900.00 | 108,900.00 | -1.27% | 414,691 |
| Nov 26, 2025 | 110,600.00 | 111,700.00 | 107,000.00 | 110,300.00 | 110,300.00 | 1.57% | 620,310 |
| Nov 25, 2025 | 107,000.00 | 114,400.00 | 104,300.00 | 108,600.00 | 108,600.00 | 4.52% | 1,042,499 |
| Nov 24, 2025 | 107,500.00 | 107,500.00 | 100,200.00 | 103,900.00 | 103,900.00 | -2.53% | 820,481 |
| Nov 21, 2025 | 105,100.00 | 107,400.00 | 102,000.00 | 106,600.00 | 106,600.00 | -0.65% | 543,705 |
| Nov 20, 2025 | 107,600.00 | 109,800.00 | 105,200.00 | 107,300.00 | 107,300.00 | 0.47% | 603,337 |
| Nov 19, 2025 | 113,400.00 | 116,500.00 | 103,800.00 | 106,800.00 | 106,800.00 | -5.07% | 1,320,418 |
| Nov 18, 2025 | 111,800.00 | 115,400.00 | 110,800.00 | 112,500.00 | 112,500.00 | 1.17% | 1,188,596 |
| Nov 17, 2025 | 106,000.00 | 113,200.00 | 104,600.00 | 111,200.00 | 111,200.00 | 7.86% | 1,390,666 |
| Nov 14, 2025 | 102,200.00 | 106,500.00 | 101,900.00 | 103,100.00 | 103,100.00 | -0.10% | 469,520 |
| Nov 13, 2025 | 103,900.00 | 104,800.00 | 102,000.00 | 103,200.00 | 103,200.00 | -0.58% | 442,077 |
| Nov 12, 2025 | 101,800.00 | 106,400.00 | 101,600.00 | 103,800.00 | 103,800.00 | 1.96% | 744,161 |
| Nov 11, 2025 | 102,100.00 | 103,500.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 433,660 |
| Nov 10, 2025 | 98,300.00 | 101,700.00 | 97,500.00 | 101,200.00 | 101,200.00 | 4.33% | 428,530 |
| Nov 7, 2025 | 97,000.00 | 100,800.00 | 95,100.00 | 97,000.00 | 97,000.00 | -1.72% | 664,128 |
| Nov 6, 2025 | 101,400.00 | 103,400.00 | 98,000.00 | 98,700.00 | 98,700.00 | -1.30% | 732,069 |
| Nov 5, 2025 | 106,900.00 | 107,000.00 | 99,100.00 | 100,000.00 | 100,000.00 | -7.49% | 1,017,342 |
| Nov 4, 2025 | 108,800.00 | 109,400.00 | 104,100.00 | 108,100.00 | 108,100.00 | -0.73% | 539,273 |
| Nov 3, 2025 | 103,600.00 | 108,900.00 | 103,600.00 | 108,900.00 | 108,900.00 | 5.32% | 990,315 |
| Oct 31, 2025 | 104,500.00 | 105,400.00 | 102,500.00 | 103,400.00 | 103,400.00 | -1.99% | 502,601 |
| Oct 30, 2025 | 102,600.00 | 106,000.00 | 102,500.00 | 105,500.00 | 105,500.00 | 3.13% | 669,262 |
| Oct 29, 2025 | 103,900.00 | 105,500.00 | 100,600.00 | 102,300.00 | 102,300.00 | -1.35% | 490,339 |
| Oct 28, 2025 | 105,000.00 | 105,500.00 | 103,100.00 | 103,700.00 | 103,700.00 | -0.96% | 440,721 |
| Oct 27, 2025 | 101,300.00 | 105,500.00 | 100,800.00 | 104,700.00 | 104,700.00 | 3.05% | 648,156 |
| Oct 24, 2025 | 101,500.00 | 102,200.00 | 99,600.00 | 101,600.00 | 101,600.00 | 0.30% | 479,667 |
| Oct 23, 2025 | 100,900.00 | 102,500.00 | 99,900.00 | 101,300.00 | 101,300.00 | 0.70% | 669,301 |
| Oct 22, 2025 | 100,700.00 | 101,500.00 | 98,500.00 | 100,600.00 | 100,600.00 | 0.10% | 438,562 |
| Oct 21, 2025 | 99,400.00 | 101,000.00 | 98,900.00 | 100,500.00 | 100,500.00 | 3.08% | 650,110 |
| Oct 20, 2025 | 96,600.00 | 98,300.00 | 96,200.00 | 97,500.00 | 97,500.00 | 1.99% | 446,475 |
| Oct 17, 2025 | 98,000.00 | 99,100.00 | 95,100.00 | 95,600.00 | 95,600.00 | -3.14% | 697,893 |