Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 145,100
-4,100 (-2.75%)
Jul 20, 2026, 1:00 PM KST
KRX:047810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 147,800.00 | 152,600.00 | 146,100.00 | 149,200.00 | 149,200.00 | 1.15% | 335,809 |
| Jul 15, 2026 | 143,600.00 | 148,700.00 | 143,600.00 | 147,500.00 | 147,500.00 | 4.54% | 317,822 |
| Jul 14, 2026 | 143,600.00 | 146,100.00 | 136,800.00 | 141,100.00 | 141,100.00 | -1.67% | 423,471 |
| Jul 13, 2026 | 145,500.00 | 153,900.00 | 142,100.00 | 143,500.00 | 143,500.00 | -0.55% | 426,323 |
| Jul 10, 2026 | 150,000.00 | 151,100.00 | 144,300.00 | 144,300.00 | 144,300.00 | -3.80% | 519,192 |
| Jul 9, 2026 | 141,400.00 | 158,600.00 | 139,100.00 | 150,000.00 | 150,000.00 | 5.63% | 756,875 |
| Jul 8, 2026 | 160,300.00 | 160,700.00 | 139,100.00 | 142,000.00 | 142,000.00 | -11.36% | 522,043 |
| Jul 7, 2026 | 158,600.00 | 160,200.00 | 153,000.00 | 160,200.00 | 160,200.00 | -0.56% | 379,637 |
| Jul 6, 2026 | 161,400.00 | 166,200.00 | 156,800.00 | 161,100.00 | 161,100.00 | 2.87% | 448,080 |
| Jul 3, 2026 | 157,900.00 | 159,600.00 | 150,400.00 | 156,600.00 | 156,600.00 | 1.56% | 364,534 |
| Jul 2, 2026 | 155,800.00 | 160,900.00 | 151,800.00 | 154,200.00 | 154,200.00 | - | 451,625 |
| Jul 1, 2026 | 150,000.00 | 154,900.00 | 148,100.00 | 154,200.00 | 154,200.00 | 5.33% | 361,124 |
| Jun 30, 2026 | 151,700.00 | 153,600.00 | 146,400.00 | 146,400.00 | 146,400.00 | -2.66% | 417,355 |
| Jun 29, 2026 | 140,400.00 | 152,000.00 | 139,700.00 | 150,400.00 | 150,400.00 | 6.21% | 484,368 |
| Jun 26, 2026 | 144,000.00 | 144,800.00 | 135,700.00 | 141,600.00 | 141,600.00 | -0.42% | 528,708 |
| Jun 25, 2026 | 144,800.00 | 149,500.00 | 142,100.00 | 142,200.00 | 142,200.00 | -0.63% | 430,825 |
| Jun 24, 2026 | 139,100.00 | 144,200.00 | 135,400.00 | 143,100.00 | 143,100.00 | 1.92% | 419,324 |
| Jun 23, 2026 | 148,200.00 | 151,800.00 | 140,000.00 | 140,400.00 | 140,400.00 | -5.52% | 481,268 |
| Jun 22, 2026 | 146,000.00 | 151,100.00 | 146,000.00 | 148,600.00 | 148,600.00 | 1.43% | 422,399 |
| Jun 19, 2026 | 150,000.00 | 150,800.00 | 140,800.00 | 146,500.00 | 146,500.00 | -3.62% | 610,639 |
| Jun 18, 2026 | 155,400.00 | 155,400.00 | 150,900.00 | 152,000.00 | 152,000.00 | -2.31% | 321,063 |
| Jun 17, 2026 | 162,800.00 | 163,200.00 | 150,500.00 | 155,600.00 | 155,600.00 | 0.45% | 578,194 |
| Jun 16, 2026 | 150,600.00 | 160,900.00 | 150,600.00 | 154,900.00 | 154,900.00 | 4.95% | 597,024 |
| Jun 15, 2026 | 142,800.00 | 149,400.00 | 138,300.00 | 147,600.00 | 147,600.00 | 4.76% | 436,119 |
| Jun 12, 2026 | 144,100.00 | 146,700.00 | 139,000.00 | 140,900.00 | 140,900.00 | -0.70% | 747,216 |
| Jun 11, 2026 | 140,500.00 | 141,900.00 | 131,500.00 | 141,900.00 | 141,900.00 | 3.13% | 662,521 |
| Jun 10, 2026 | 130,000.00 | 138,300.00 | 128,700.00 | 137,600.00 | 137,600.00 | 7.75% | 702,438 |
| Jun 9, 2026 | 123,400.00 | 130,300.00 | 122,000.00 | 127,700.00 | 127,700.00 | 2.16% | 665,780 |
| Jun 8, 2026 | 125,700.00 | 130,000.00 | 121,700.00 | 125,000.00 | 125,000.00 | -10.07% | 747,180 |
| Jun 5, 2026 | 138,100.00 | 140,600.00 | 134,200.00 | 139,000.00 | 139,000.00 | -1.77% | 527,515 |
| Jun 4, 2026 | 145,000.00 | 147,300.00 | 136,800.00 | 141,500.00 | 141,500.00 | -3.74% | 733,277 |
| Jun 2, 2026 | 161,400.00 | 162,500.00 | 146,900.00 | 147,000.00 | 147,000.00 | -9.82% | 863,185 |
| Jun 1, 2026 | 165,400.00 | 173,500.00 | 162,000.00 | 163,000.00 | 163,000.00 | -3.15% | 712,066 |
| May 29, 2026 | 168,800.00 | 175,200.00 | 165,500.00 | 168,300.00 | 168,300.00 | 0.24% | 1,042,402 |
| May 28, 2026 | 166,900.00 | 169,200.00 | 163,400.00 | 167,900.00 | 167,900.00 | 1.33% | 637,707 |
| May 27, 2026 | 169,700.00 | 171,800.00 | 165,000.00 | 165,700.00 | 165,700.00 | -2.47% | 525,527 |
| May 26, 2026 | 168,900.00 | 172,800.00 | 164,000.00 | 169,900.00 | 169,900.00 | 0.89% | 603,419 |
| May 22, 2026 | 163,500.00 | 170,000.00 | 163,300.00 | 168,400.00 | 168,400.00 | 2.37% | 489,906 |
| May 21, 2026 | 159,900.00 | 166,600.00 | 159,900.00 | 164,500.00 | 164,500.00 | 4.11% | 452,492 |
| May 20, 2026 | 161,600.00 | 164,100.00 | 155,600.00 | 158,000.00 | 158,000.00 | -2.35% | 457,485 |
| May 19, 2026 | 163,300.00 | 167,900.00 | 157,100.00 | 161,800.00 | 161,800.00 | 0.06% | 618,278 |
| May 18, 2026 | 162,200.00 | 164,400.00 | 153,000.00 | 161,700.00 | 161,700.00 | 0.37% | 624,168 |
| 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 |