Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 161,800
+100 (0.06%)
At close: May 19, 2026
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 163,300.00 | 167,900.00 | 157,100.00 | 161,800.00 | 161,800.00 | 0.06% | 618,243 |
| May 18, 2026 | 162,200.00 | 164,400.00 | 153,000.00 | 161,700.00 | 161,700.00 | 0.37% | 624,138 |
| May 15, 2026 | 170,100.00 | 174,100.00 | 159,400.00 | 161,100.00 | 161,100.00 | -6.45% | 749,589 |
| May 14, 2026 | 162,900.00 | 174,000.00 | 159,500.00 | 172,200.00 | 172,200.00 | 5.32% | 999,244 |
| May 13, 2026 | 168,900.00 | 169,500.00 | 161,400.00 | 163,500.00 | 163,500.00 | -1.45% | 439,683 |
| May 12, 2026 | 170,100.00 | 170,700.00 | 160,000.00 | 165,900.00 | 165,900.00 | -2.12% | 694,663 |
| May 11, 2026 | 168,400.00 | 172,400.00 | 167,200.00 | 169,500.00 | 169,500.00 | 1.62% | 533,774 |
| May 8, 2026 | 174,900.00 | 175,800.00 | 165,200.00 | 166,800.00 | 166,800.00 | -2.91% | 691,902 |
| May 7, 2026 | 176,000.00 | 176,100.00 | 168,900.00 | 171,800.00 | 171,800.00 | -2.72% | 764,335 |
| May 6, 2026 | 187,400.00 | 187,400.00 | 175,900.00 | 176,600.00 | 176,600.00 | -1.89% | 1,322,884 |
| May 4, 2026 | 172,500.00 | 182,900.00 | 170,800.00 | 180,000.00 | 180,000.00 | 6.51% | 1,885,749 |
| Apr 30, 2026 | 166,700.00 | 171,600.00 | 163,400.00 | 169,000.00 | 169,000.00 | 1.62% | 947,951 |
| Apr 29, 2026 | 168,200.00 | 169,600.00 | 166,200.00 | 166,300.00 | 166,300.00 | -1.01% | 725,101 |
| Apr 28, 2026 | 170,100.00 | 170,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | -2.15% | 609,123 |
| Apr 27, 2026 | 172,000.00 | 173,000.00 | 169,200.00 | 171,700.00 | 171,700.00 | 0.18% | 715,645 |
| Apr 24, 2026 | 177,300.00 | 177,500.00 | 167,400.00 | 171,400.00 | 171,400.00 | -6.08% | 2,626,235 |
| Apr 23, 2026 | 185,500.00 | 186,100.00 | 178,800.00 | 182,500.00 | 182,500.00 | -1.78% | 636,349 |
| Apr 22, 2026 | 183,000.00 | 188,800.00 | 183,000.00 | 185,800.00 | 185,800.00 | 1.81% | 620,990 |
| Apr 21, 2026 | 187,100.00 | 187,500.00 | 181,900.00 | 182,500.00 | 182,500.00 | -2.30% | 599,874 |
| Apr 20, 2026 | 188,600.00 | 190,300.00 | 185,700.00 | 186,800.00 | 186,800.00 | -0.85% | 317,410 |
| Apr 17, 2026 | 190,400.00 | 190,400.00 | 187,800.00 | 188,400.00 | 188,400.00 | -0.79% | 252,143 |
| Apr 16, 2026 | 190,000.00 | 192,300.00 | 188,000.00 | 189,900.00 | 189,900.00 | -0.05% | 398,959 |
| Apr 15, 2026 | 193,600.00 | 193,700.00 | 189,000.00 | 190,000.00 | 190,000.00 | -1.71% | 581,997 |
| Apr 14, 2026 | 193,400.00 | 196,600.00 | 193,300.00 | 193,300.00 | 193,300.00 | 0.42% | 348,240 |
| Apr 13, 2026 | 198,700.00 | 198,800.00 | 191,000.00 | 192,500.00 | 192,500.00 | -3.70% | 471,666 |
| Apr 10, 2026 | 201,500.00 | 205,500.00 | 198,600.00 | 199,900.00 | 199,900.00 | - | 549,734 |
| Apr 9, 2026 | 193,400.00 | 204,500.00 | 187,300.00 | 199,900.00 | 199,900.00 | 4.99% | 1,089,555 |
| Apr 8, 2026 | 190,400.00 | 192,400.00 | 185,500.00 | 190,400.00 | 190,400.00 | 2.20% | 590,829 |
| Apr 7, 2026 | 182,100.00 | 188,300.00 | 182,000.00 | 186,300.00 | 186,300.00 | 1.75% | 466,845 |
| Apr 6, 2026 | 181,000.00 | 191,700.00 | 180,000.00 | 183,100.00 | 183,100.00 | 0.27% | 538,257 |
| Apr 3, 2026 | 187,100.00 | 188,300.00 | 181,600.00 | 182,600.00 | 182,600.00 | -0.87% | 588,024 |
| Apr 2, 2026 | 188,800.00 | 195,300.00 | 181,800.00 | 184,200.00 | 184,200.00 | -1.97% | 1,065,962 |
| Apr 1, 2026 | 175,000.00 | 189,900.00 | 174,000.00 | 187,900.00 | 187,900.00 | 14.09% | 957,231 |
| Mar 31, 2026 | 170,700.00 | 172,600.00 | 164,200.00 | 164,700.00 | 164,700.00 | -5.45% | 595,498 |
| Mar 30, 2026 | 177,500.00 | 179,000.00 | 173,000.00 | 174,200.00 | 173,699.71 | -6.60% | 525,605 |
| Mar 27, 2026 | 181,000.00 | 188,700.00 | 177,200.00 | 186,500.00 | 185,964.39 | -0.80% | 471,152 |
| Mar 26, 2026 | 191,400.00 | 191,500.00 | 184,100.00 | 188,000.00 | 187,460.08 | 1.62% | 701,483 |
| Mar 25, 2026 | 181,000.00 | 185,000.00 | 176,200.00 | 185,000.00 | 184,468.70 | 4.93% | 577,764 |
| Mar 24, 2026 | 177,400.00 | 178,050.00 | 169,000.00 | 176,300.00 | 175,793.68 | 3.77% | 425,818 |
| Mar 23, 2026 | 179,000.00 | 180,000.00 | 168,300.00 | 169,900.00 | 169,412.06 | -8.51% | 738,319 |
| Mar 20, 2026 | 191,100.00 | 191,300.00 | 185,700.00 | 185,700.00 | 185,166.69 | -2.47% | 494,496 |
| Mar 19, 2026 | 196,500.00 | 196,600.00 | 189,300.00 | 190,400.00 | 189,853.19 | -2.01% | 555,913 |
| Mar 18, 2026 | 201,500.00 | 202,000.00 | 194,100.00 | 194,300.00 | 193,741.99 | -3.81% | 810,809 |
| Mar 17, 2026 | 199,600.00 | 206,500.00 | 193,000.00 | 202,000.00 | 201,419.87 | 5.65% | 1,124,405 |
| Mar 16, 2026 | 190,000.00 | 199,400.00 | 185,600.00 | 191,200.00 | 190,650.89 | 4.65% | 1,182,962 |
| Mar 13, 2026 | 176,000.00 | 182,700.00 | 174,000.00 | 182,700.00 | 182,175.30 | 1.61% | 566,297 |
| Mar 12, 2026 | 175,600.00 | 180,300.00 | 173,500.00 | 179,800.00 | 179,283.63 | 2.51% | 558,992 |
| Mar 11, 2026 | 174,000.00 | 180,200.00 | 173,100.00 | 175,400.00 | 174,896.27 | 0.75% | 643,597 |
| Mar 10, 2026 | 176,100.00 | 178,200.00 | 170,600.00 | 174,100.00 | 173,600.00 | - | 823,918 |
| Mar 9, 2026 | 177,000.00 | 180,200.00 | 170,000.00 | 174,100.00 | 173,600.00 | -5.02% | 863,366 |