Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea · Delayed Price · Currency is KRW 121,400
-400 (-0.33%)
Last updated: Oct 8, 2026, 3:00 PM KST
KRX:047810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 421,380 |
| Oct 6, 2026 | 134,100.00 | 134,300.00 | 128,600.00 | 129,200.00 | 129,200.00 | -3.22% | 240,102 |
| Oct 2, 2026 | 127,300.00 | 133,500.00 | 126,800.00 | 133,500.00 | 133,500.00 | 5.04% | 250,594 |
| Oct 1, 2026 | 127,200.00 | 127,800.00 | 125,400.00 | 127,100.00 | 127,100.00 | 0.71% | 139,869 |
| Sep 30, 2026 | 128,300.00 | 129,400.00 | 125,700.00 | 126,200.00 | 126,200.00 | -0.94% | 165,688 |
| Sep 29, 2026 | 129,800.00 | 130,300.00 | 125,900.00 | 127,400.00 | 127,400.00 | -1.70% | 159,426 |
| Sep 28, 2026 | 128,100.00 | 131,500.00 | 126,300.00 | 129,600.00 | 129,600.00 | 1.65% | 176,564 |
| Sep 23, 2026 | 130,000.00 | 130,100.00 | 127,400.00 | 127,500.00 | 127,500.00 | -2.15% | 185,754 |
| Sep 22, 2026 | 130,200.00 | 131,500.00 | 129,300.00 | 130,300.00 | 130,300.00 | 0.54% | 124,229 |
| 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 |
| 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% | 435,234 |
| 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% | 453,632 |
| 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 |