Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 103,200
-600 (-0.58%)
At close: Nov 13, 2025
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 101,800.00 | 106,400.00 | 101,600.00 | 103,800.00 | 103,800.00 | 1.96% | 744,118 |
| Nov 11, 2025 | 102,100.00 | 103,500.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 446,728 |
| 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% | 678,140 |
| 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% | 1,038,615 |
| 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% | 527,992 |
| 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% | 458,781 |
| Oct 27, 2025 | 101,300.00 | 105,500.00 | 100,800.00 | 104,700.00 | 104,700.00 | 3.05% | 661,051 |
| 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% | 458,985 |
| Oct 21, 2025 | 99,400.00 | 101,000.00 | 98,900.00 | 100,500.00 | 100,500.00 | 3.08% | 670,178 |
| 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% | 724,145 |
| Oct 16, 2025 | 100,100.00 | 100,200.00 | 97,300.00 | 98,700.00 | 98,700.00 | -1.30% | 678,947 |
| Oct 15, 2025 | 99,600.00 | 101,300.00 | 98,800.00 | 100,000.00 | 100,000.00 | 1.42% | 407,100 |
| Oct 14, 2025 | 101,400.00 | 101,500.00 | 97,500.00 | 98,600.00 | 98,600.00 | -2.76% | 715,098 |
| Oct 13, 2025 | 105,500.00 | 106,500.00 | 100,600.00 | 101,400.00 | 101,400.00 | -5.23% | 847,254 |
| Oct 10, 2025 | 107,100.00 | 108,600.00 | 105,100.00 | 107,000.00 | 107,000.00 | 0.94% | 723,636 |
| Oct 2, 2025 | 106,900.00 | 107,800.00 | 103,300.00 | 106,000.00 | 106,000.00 | -0.66% | 877,879 |
| Oct 1, 2025 | 108,000.00 | 108,500.00 | 105,200.00 | 106,700.00 | 106,700.00 | -1.20% | 632,266 |
| Sep 30, 2025 | 108,900.00 | 112,700.00 | 107,600.00 | 108,000.00 | 108,000.00 | -0.74% | 903,582 |
| Sep 29, 2025 | 107,800.00 | 109,800.00 | 106,500.00 | 108,800.00 | 108,800.00 | 1.59% | 542,378 |
| Sep 26, 2025 | 110,200.00 | 110,900.00 | 105,500.00 | 107,100.00 | 107,100.00 | -2.19% | 623,357 |
| Sep 25, 2025 | 108,500.00 | 113,000.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.46% | 907,306 |
| Sep 24, 2025 | 106,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 109,000.00 | 3.42% | 1,435,900 |
| Sep 23, 2025 | 106,100.00 | 107,600.00 | 105,100.00 | 105,400.00 | 105,400.00 | -1.03% | 447,647 |
| Sep 22, 2025 | 108,000.00 | 108,000.00 | 104,700.00 | 106,500.00 | 106,500.00 | -3.09% | 742,566 |
| Sep 19, 2025 | 109,200.00 | 111,100.00 | 107,400.00 | 109,900.00 | 109,900.00 | 2.33% | 1,130,698 |
| Sep 18, 2025 | 112,000.00 | 112,100.00 | 106,500.00 | 107,400.00 | 107,400.00 | -6.61% | 1,766,373 |
| Sep 17, 2025 | 103,000.00 | 118,800.00 | 101,700.00 | 115,000.00 | 115,000.00 | 14.77% | 4,499,169 |
| Sep 16, 2025 | 98,000.00 | 100,500.00 | 98,000.00 | 100,200.00 | 100,200.00 | 2.66% | 554,414 |
| Sep 15, 2025 | 99,600.00 | 100,200.00 | 97,300.00 | 97,600.00 | 97,600.00 | -1.51% | 509,209 |
| Sep 12, 2025 | 100,800.00 | 100,800.00 | 98,200.00 | 99,100.00 | 99,100.00 | -2.84% | 700,363 |
| Sep 11, 2025 | 97,500.00 | 105,500.00 | 97,500.00 | 102,000.00 | 102,000.00 | 5.37% | 1,887,983 |
| Sep 10, 2025 | 94,900.00 | 97,200.00 | 94,500.00 | 96,800.00 | 96,800.00 | 1.79% | 407,975 |
| 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 |