Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 187,100
-3,300 (-1.73%)
Last updated: Mar 20, 2026, 11:38 AM KST
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 196,500.00 | 196,600.00 | 189,300.00 | 190,400.00 | 190,400.00 | -2.01% | 555,913 |
| Mar 18, 2026 | 201,500.00 | 202,000.00 | 194,100.00 | 194,300.00 | 194,300.00 | -3.81% | 810,804 |
| Mar 17, 2026 | 199,600.00 | 206,500.00 | 193,000.00 | 202,000.00 | 202,000.00 | 5.65% | 1,124,380 |
| Mar 16, 2026 | 190,000.00 | 199,400.00 | 185,600.00 | 191,200.00 | 191,200.00 | 4.65% | 1,182,962 |
| Mar 13, 2026 | 176,000.00 | 182,700.00 | 174,000.00 | 182,700.00 | 182,700.00 | 1.61% | 566,297 |
| Mar 12, 2026 | 175,600.00 | 180,300.00 | 173,500.00 | 179,800.00 | 179,800.00 | 2.51% | 558,986 |
| Mar 11, 2026 | 174,000.00 | 180,200.00 | 173,100.00 | 175,400.00 | 175,400.00 | 0.75% | 643,597 |
| Mar 10, 2026 | 176,100.00 | 178,200.00 | 170,600.00 | 174,100.00 | 174,100.00 | - | 823,896 |
| Mar 9, 2026 | 177,000.00 | 180,200.00 | 170,000.00 | 174,100.00 | 174,100.00 | -5.02% | 863,366 |
| Mar 6, 2026 | 177,300.00 | 183,900.00 | 175,100.00 | 183,300.00 | 183,300.00 | 2.40% | 1,032,852 |
| Mar 5, 2026 | 170,200.00 | 184,800.00 | 169,900.00 | 179,000.00 | 179,000.00 | 12.93% | 1,368,703 |
| Mar 4, 2026 | 195,000.00 | 200,000.00 | 156,600.00 | 158,500.00 | 158,500.00 | -19.79% | 2,680,432 |
| Mar 3, 2026 | 201,500.00 | 215,500.00 | 191,600.00 | 197,600.00 | 197,600.00 | 3.19% | 2,593,993 |
| Feb 27, 2026 | 188,500.00 | 198,000.00 | 186,000.00 | 191,500.00 | 191,500.00 | 4.13% | 1,612,809 |
| Feb 26, 2026 | 182,400.00 | 187,500.00 | 180,800.00 | 183,900.00 | 183,900.00 | 0.77% | 657,664 |
| Feb 25, 2026 | 183,000.00 | 185,200.00 | 180,600.00 | 182,500.00 | 182,500.00 | -0.60% | 581,278 |
| Feb 24, 2026 | 174,100.00 | 185,400.00 | 170,200.00 | 183,600.00 | 183,600.00 | 4.56% | 1,047,488 |
| Feb 23, 2026 | 177,000.00 | 178,400.00 | 172,800.00 | 175,600.00 | 175,600.00 | -1.29% | 601,692 |
| Feb 20, 2026 | 179,400.00 | 180,000.00 | 174,700.00 | 177,900.00 | 177,900.00 | 1.43% | 736,770 |
| Feb 19, 2026 | 179,200.00 | 179,300.00 | 173,500.00 | 175,400.00 | 175,400.00 | -0.74% | 822,023 |
| Feb 13, 2026 | 164,200.00 | 188,500.00 | 163,800.00 | 176,700.00 | 176,700.00 | 6.77% | 2,414,199 |
| Feb 12, 2026 | 163,500.00 | 168,400.00 | 161,400.00 | 165,500.00 | 165,500.00 | 1.91% | 831,709 |
| Feb 11, 2026 | 162,700.00 | 167,200.00 | 161,800.00 | 162,400.00 | 162,400.00 | 0.68% | 729,400 |
| Feb 10, 2026 | 162,700.00 | 167,000.00 | 160,400.00 | 161,300.00 | 161,300.00 | -0.80% | 610,957 |
| Feb 9, 2026 | 162,300.00 | 163,200.00 | 159,400.00 | 162,600.00 | 162,600.00 | 2.72% | 617,986 |
| Feb 6, 2026 | 155,400.00 | 161,900.00 | 147,100.00 | 158,300.00 | 158,300.00 | -2.28% | 1,357,727 |
| Feb 5, 2026 | 167,800.00 | 172,500.00 | 160,100.00 | 162,000.00 | 162,000.00 | -5.37% | 1,018,567 |
| Feb 4, 2026 | 166,800.00 | 173,500.00 | 162,500.00 | 171,200.00 | 171,200.00 | 4.58% | 1,300,557 |
| Feb 3, 2026 | 163,500.00 | 168,800.00 | 160,100.00 | 163,700.00 | 163,700.00 | 2.31% | 1,182,775 |
| Feb 2, 2026 | 165,700.00 | 170,300.00 | 159,400.00 | 160,000.00 | 160,000.00 | -4.93% | 1,055,051 |
| Jan 30, 2026 | 174,400.00 | 174,400.00 | 165,000.00 | 168,300.00 | 168,300.00 | -0.36% | 1,077,894 |
| Jan 29, 2026 | 170,000.00 | 170,000.00 | 162,000.00 | 168,900.00 | 168,900.00 | 1.26% | 977,455 |
| Jan 28, 2026 | 165,300.00 | 167,100.00 | 160,600.00 | 166,800.00 | 166,800.00 | 1.71% | 886,028 |
| Jan 27, 2026 | 168,300.00 | 168,300.00 | 162,900.00 | 164,000.00 | 164,000.00 | -2.03% | 679,907 |
| Jan 26, 2026 | 164,800.00 | 170,500.00 | 164,100.00 | 167,400.00 | 167,400.00 | 2.76% | 828,842 |
| Jan 23, 2026 | 165,700.00 | 167,500.00 | 161,800.00 | 162,900.00 | 162,900.00 | -1.69% | 779,413 |
| Jan 22, 2026 | 164,900.00 | 173,600.00 | 160,800.00 | 165,700.00 | 165,700.00 | 0.91% | 1,170,897 |
| Jan 21, 2026 | 162,500.00 | 165,300.00 | 159,000.00 | 164,200.00 | 164,200.00 | -0.91% | 939,528 |
| Jan 20, 2026 | 165,100.00 | 170,700.00 | 162,500.00 | 165,700.00 | 165,700.00 | 0.12% | 1,188,033 |
| Jan 19, 2026 | 160,700.00 | 174,500.00 | 160,250.00 | 165,500.00 | 165,500.00 | 6.16% | 1,481,943 |
| Jan 16, 2026 | 165,200.00 | 165,300.00 | 154,100.00 | 155,900.00 | 155,900.00 | -6.42% | 1,453,520 |
| Jan 15, 2026 | 155,500.00 | 166,700.00 | 154,600.00 | 166,600.00 | 166,600.00 | 7.90% | 1,442,589 |
| Jan 14, 2026 | 153,900.00 | 156,000.00 | 150,500.00 | 154,400.00 | 154,400.00 | -1.84% | 914,283 |
| Jan 13, 2026 | 151,700.00 | 159,200.00 | 148,400.00 | 157,300.00 | 157,300.00 | 2.21% | 1,490,732 |
| Jan 12, 2026 | 152,400.00 | 157,200.00 | 148,300.00 | 153,900.00 | 153,900.00 | 2.74% | 1,709,678 |
| Jan 9, 2026 | 145,600.00 | 154,200.00 | 142,000.00 | 149,800.00 | 149,800.00 | 4.90% | 2,175,189 |
| Jan 8, 2026 | 139,200.00 | 144,600.00 | 137,000.00 | 142,800.00 | 142,800.00 | 4.92% | 2,318,644 |
| Jan 7, 2026 | 134,800.00 | 137,000.00 | 132,800.00 | 136,100.00 | 136,100.00 | - | 1,393,709 |
| Jan 6, 2026 | 123,000.00 | 141,000.00 | 122,100.00 | 136,100.00 | 136,100.00 | 9.41% | 2,845,530 |
| Jan 5, 2026 | 117,200.00 | 124,700.00 | 115,900.00 | 124,400.00 | 124,400.00 | 6.51% | 1,310,108 |