Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 100,400
-2,300 (-2.24%)
Oct 29, 2026, 3:30 PM KST
KRX:047810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 100,200.00 | 101,700.00 | 97,500.00 | 100,400.00 | 100,400.00 | -2.24% | 254,109 |
| Oct 28, 2026 | 99,200.00 | 103,700.00 | 97,900.00 | 102,700.00 | 102,700.00 | 4.05% | 387,976 |
| Oct 27, 2026 | 98,700.00 | 102,400.00 | 97,900.00 | 98,700.00 | 98,700.00 | 0.92% | 356,521 |
| Oct 26, 2026 | 99,500.00 | 100,000.00 | 96,100.00 | 97,800.00 | 97,800.00 | -4.31% | 399,854 |
| Oct 23, 2026 | 104,400.00 | 104,800.00 | 100,900.00 | 102,200.00 | 102,200.00 | -3.49% | 279,445 |
| Oct 22, 2026 | 107,600.00 | 109,900.00 | 105,000.00 | 105,900.00 | 105,900.00 | -3.11% | 226,854 |
| Oct 21, 2026 | 109,700.00 | 110,100.00 | 106,300.00 | 109,300.00 | 109,300.00 | - | 238,364 |
| Oct 20, 2026 | 113,800.00 | 115,500.00 | 108,500.00 | 109,300.00 | 109,300.00 | -6.26% | 289,684 |
| Oct 19, 2026 | 105,200.00 | 116,600.00 | 104,500.00 | 116,600.00 | 116,600.00 | 7.56% | 555,326 |
| Oct 16, 2026 | 106,200.00 | 110,000.00 | 105,300.00 | 108,400.00 | 108,400.00 | 2.46% | 552,140 |
| Oct 15, 2026 | 105,300.00 | 108,900.00 | 103,600.00 | 105,800.00 | 105,800.00 | -4.68% | 424,168 |
| Oct 14, 2026 | 111,200.00 | 113,200.00 | 109,500.00 | 111,000.00 | 111,000.00 | -1.07% | 242,596 |
| Oct 13, 2026 | 110,300.00 | 113,500.00 | 108,500.00 | 112,200.00 | 112,200.00 | -2.86% | 448,903 |
| Oct 12, 2026 | 119,300.00 | 122,000.00 | 115,300.00 | 115,500.00 | 115,500.00 | -4.86% | 474,850 |
| Oct 8, 2026 | 121,000.00 | 122,800.00 | 119,100.00 | 121,400.00 | 121,400.00 | -0.33% | 386,250 |
| Oct 7, 2026 | 128,600.00 | 128,800.00 | 121,600.00 | 121,800.00 | 121,800.00 | -5.73% | 436,389 |
| Oct 6, 2026 | 134,100.00 | 134,300.00 | 128,600.00 | 129,200.00 | 129,200.00 | -3.22% | 266,188 |
| Oct 2, 2026 | 127,300.00 | 133,500.00 | 126,800.00 | 133,500.00 | 133,500.00 | 5.04% | 257,487 |
| Oct 1, 2026 | 127,200.00 | 127,800.00 | 125,400.00 | 127,100.00 | 127,100.00 | 0.71% | 143,180 |
| Sep 30, 2026 | 128,300.00 | 129,400.00 | 125,700.00 | 126,200.00 | 126,200.00 | -0.94% | 172,944 |
| Sep 29, 2026 | 129,800.00 | 130,300.00 | 125,900.00 | 127,400.00 | 127,400.00 | -1.70% | 162,969 |
| Sep 28, 2026 | 128,100.00 | 131,500.00 | 126,300.00 | 129,600.00 | 129,600.00 | 1.65% | 180,462 |
| Sep 23, 2026 | 130,000.00 | 130,100.00 | 127,400.00 | 127,500.00 | 127,500.00 | -2.15% | 187,480 |
| Sep 22, 2026 | 130,200.00 | 131,500.00 | 129,300.00 | 130,300.00 | 130,300.00 | 0.54% | 127,573 |
| Sep 21, 2026 | 131,500.00 | 132,300.00 | 129,000.00 | 129,600.00 | 129,600.00 | -0.15% | 145,048 |
| Sep 18, 2026 | 131,600.00 | 131,700.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.46% | 859,012 |
| Sep 17, 2026 | 126,400.00 | 132,900.00 | 126,400.00 | 130,400.00 | 130,400.00 | 4.24% | 295,948 |
| Sep 16, 2026 | 129,000.00 | 129,100.00 | 125,000.00 | 125,100.00 | 125,100.00 | -3.02% | 220,556 |
| 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% | 228,786 |
| 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% | 182,413 |
| 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% | 253,981 |
| 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% | 252,741 |
| Aug 20, 2026 | 136,000.00 | 138,000.00 | 133,400.00 | 134,700.00 | 134,700.00 | -0.74% | 219,161 |
| 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% | 322,739 |