Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 133,100
-4,500 (-3.27%)
At close: Aug 28, 2026
KRX:047810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |