Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 129,800
-600 (-0.46%)
Sep 18, 2026, 3:30 PM KST
KRX:047810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131,600.00 | 131,700.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.46% | 854,834 |
| Sep 17, 2026 | 126,400.00 | 132,900.00 | 126,400.00 | 130,400.00 | 130,400.00 | 4.24% | 291,165 |
| Sep 16, 2026 | 129,000.00 | 129,100.00 | 125,000.00 | 125,100.00 | 125,100.00 | -3.02% | 216,167 |
| Sep 15, 2026 | 130,600.00 | 132,200.00 | 128,700.00 | 129,000.00 | 129,000.00 | -3.01% | 156,683 |
| Sep 14, 2026 | 129,500.00 | 134,500.00 | 128,500.00 | 133,000.00 | 133,000.00 | 1.92% | 221,018 |
| Sep 11, 2026 | 129,900.00 | 132,400.00 | 128,700.00 | 130,500.00 | 130,500.00 | -1.95% | 194,091 |
| Sep 10, 2026 | 127,700.00 | 133,600.00 | 127,600.00 | 133,100.00 | 133,100.00 | 3.10% | 341,853 |
| Sep 9, 2026 | 128,300.00 | 130,700.00 | 127,800.00 | 129,100.00 | 129,100.00 | 1.02% | 177,725 |
| Sep 8, 2026 | 130,700.00 | 133,500.00 | 127,700.00 | 127,800.00 | 127,800.00 | -1.24% | 186,512 |
| Sep 7, 2026 | 127,500.00 | 130,600.00 | 126,600.00 | 129,400.00 | 129,400.00 | 2.29% | 235,919 |
| Sep 4, 2026 | 125,900.00 | 128,300.00 | 125,100.00 | 126,500.00 | 126,500.00 | 1.20% | 140,114 |
| Sep 3, 2026 | 123,000.00 | 126,600.00 | 121,500.00 | 125,000.00 | 125,000.00 | 1.96% | 265,233 |
| Sep 2, 2026 | 125,100.00 | 125,100.00 | 121,000.00 | 122,600.00 | 122,600.00 | -3.62% | 326,827 |
| Sep 1, 2026 | 134,100.00 | 139,800.00 | 125,500.00 | 127,200.00 | 127,200.00 | -2.90% | 543,734 |
| Aug 31, 2026 | 132,500.00 | 136,600.00 | 128,600.00 | 131,000.00 | 131,000.00 | -1.58% | 1,159,492 |
| Aug 28, 2026 | 136,000.00 | 138,000.00 | 132,100.00 | 133,100.00 | 133,100.00 | -3.27% | 237,790 |
| Aug 27, 2026 | 133,100.00 | 137,700.00 | 133,100.00 | 137,600.00 | 137,600.00 | 4.16% | 233,059 |
| Aug 26, 2026 | 132,000.00 | 132,300.00 | 127,800.00 | 132,100.00 | 132,100.00 | 0.92% | 195,886 |
| Aug 25, 2026 | 129,200.00 | 130,900.00 | 125,500.00 | 130,900.00 | 130,900.00 | 0.15% | 253,980 |
| Aug 24, 2026 | 130,200.00 | 131,500.00 | 128,300.00 | 130,700.00 | 130,700.00 | 0.54% | 235,560 |
| Aug 21, 2026 | 132,600.00 | 132,800.00 | 129,400.00 | 130,000.00 | 130,000.00 | -3.49% | 252,734 |
| Aug 20, 2026 | 136,000.00 | 138,000.00 | 133,400.00 | 134,700.00 | 134,700.00 | -0.74% | 219,154 |
| Aug 19, 2026 | 139,500.00 | 139,800.00 | 131,200.00 | 135,700.00 | 135,700.00 | -3.07% | 366,811 |
| Aug 18, 2026 | 146,100.00 | 147,500.00 | 138,500.00 | 140,000.00 | 140,000.00 | -4.37% | 315,099 |
| Aug 14, 2026 | 149,700.00 | 150,400.00 | 145,900.00 | 146,400.00 | 146,400.00 | -3.17% | 322,735 |
| Aug 13, 2026 | 144,100.00 | 151,200.00 | 138,500.00 | 151,200.00 | 151,200.00 | 4.93% | 974,840 |
| Aug 12, 2026 | 137,200.00 | 144,200.00 | 134,600.00 | 144,100.00 | 144,100.00 | 6.35% | 427,559 |
| Aug 11, 2026 | 152,800.00 | 154,300.00 | 135,200.00 | 135,500.00 | 135,500.00 | -12.07% | 656,056 |
| Aug 10, 2026 | 155,400.00 | 156,800.00 | 149,800.00 | 154,100.00 | 154,100.00 | -0.06% | 285,068 |
| Aug 7, 2026 | 150,200.00 | 158,500.00 | 150,200.00 | 154,200.00 | 154,200.00 | 2.73% | 518,986 |
| Aug 6, 2026 | 143,100.00 | 151,000.00 | 143,100.00 | 150,100.00 | 150,100.00 | 2.46% | 457,171 |
| Aug 5, 2026 | 138,000.00 | 146,500.00 | 136,600.00 | 146,500.00 | 146,500.00 | 6.55% | 423,884 |
| Aug 4, 2026 | 123,100.00 | 139,600.00 | 122,600.00 | 137,500.00 | 137,500.00 | 11.16% | 511,714 |
| Aug 3, 2026 | 125,700.00 | 125,700.00 | 120,800.00 | 123,700.00 | 123,700.00 | -2.83% | 428,207 |
| Jul 31, 2026 | 123,700.00 | 127,800.00 | 122,100.00 | 127,300.00 | 127,300.00 | 5.47% | 736,956 |
| Jul 30, 2026 | 110,000.00 | 125,600.00 | 110,000.00 | 120,700.00 | 120,700.00 | 2.72% | 487,447 |
| Jul 29, 2026 | 142,000.00 | 143,100.00 | 113,200.00 | 117,500.00 | 117,500.00 | -17.83% | 919,886 |
| Jul 28, 2026 | 140,800.00 | 148,500.00 | 140,600.00 | 143,000.00 | 143,000.00 | -2.19% | 356,618 |
| Jul 27, 2026 | 161,000.00 | 161,000.00 | 145,600.00 | 146,200.00 | 146,200.00 | -7.53% | 529,723 |
| Jul 24, 2026 | 162,100.00 | 164,900.00 | 157,100.00 | 158,100.00 | 158,100.00 | -3.66% | 410,287 |
| Jul 23, 2026 | 149,300.00 | 164,100.00 | 149,000.00 | 164,100.00 | 164,100.00 | 9.91% | 571,927 |
| Jul 22, 2026 | 145,000.00 | 153,000.00 | 145,000.00 | 149,300.00 | 149,300.00 | 4.77% | 354,686 |
| Jul 21, 2026 | 141,000.00 | 149,500.00 | 136,200.00 | 142,500.00 | 142,500.00 | -0.97% | 480,033 |
| Jul 20, 2026 | 149,500.00 | 152,000.00 | 142,000.00 | 143,900.00 | 143,900.00 | -3.55% | 443,997 |
| 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 |