AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea
· Delayed Price · Currency is KRW 806.00
+9.00 (1.13%)
At close: Mar 6, 2026
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 794.00 | 830.00 | 772.00 | 806.00 | 806.00 | 1.13% | 2,417,978 |
| Mar 5, 2026 | 810.00 | 864.00 | 791.00 | 797.00 | 797.00 | 3.51% | 3,423,285 |
| Mar 4, 2026 | 832.00 | 832.00 | 739.00 | 770.00 | 770.00 | -9.09% | 7,443,458 |
| Mar 3, 2026 | 926.00 | 935.00 | 819.00 | 847.00 | 847.00 | -9.02% | 4,523,107 |
| Feb 27, 2026 | 900.00 | 970.00 | 900.00 | 931.00 | 931.00 | 3.79% | 4,121,146 |
| Feb 26, 2026 | 927.00 | 927.00 | 890.00 | 897.00 | 897.00 | -3.24% | 3,865,835 |
| Feb 25, 2026 | 935.00 | 984.00 | 901.00 | 927.00 | 927.00 | -0.43% | 4,230,137 |
| Feb 24, 2026 | 941.00 | 997.00 | 891.00 | 931.00 | 931.00 | -1.06% | 6,071,406 |
| Feb 23, 2026 | 853.00 | 1,039.00 | 853.00 | 941.00 | 941.00 | 14.76% | 24,650,620 |
| Feb 20, 2026 | 773.00 | 844.00 | 750.00 | 820.00 | 820.00 | 9.33% | 8,645,550 |
| Feb 19, 2026 | 685.00 | 783.00 | 685.00 | 750.00 | 750.00 | 10.13% | 6,993,023 |
| Feb 13, 2026 | 713.00 | 715.00 | 661.00 | 681.00 | 681.00 | -4.35% | 3,291,656 |
| Feb 12, 2026 | 680.00 | 726.00 | 660.00 | 712.00 | 712.00 | 5.48% | 3,790,254 |
| Feb 11, 2026 | 725.00 | 769.00 | 660.00 | 675.00 | 675.00 | -6.90% | 7,353,390 |
| Feb 10, 2026 | 691.00 | 788.00 | 676.00 | 725.00 | 725.00 | 5.22% | 10,182,573 |
| Feb 9, 2026 | 655.00 | 717.00 | 639.00 | 689.00 | 689.00 | 8.33% | 5,706,080 |
| Feb 6, 2026 | 633.00 | 643.00 | 607.00 | 636.00 | 636.00 | 0.32% | 1,708,219 |
| Feb 5, 2026 | 660.00 | 660.00 | 628.00 | 634.00 | 634.00 | -3.79% | 2,390,219 |
| Feb 4, 2026 | 615.00 | 685.00 | 609.00 | 659.00 | 659.00 | 7.15% | 6,673,307 |
| Feb 3, 2026 | 597.00 | 618.00 | 587.00 | 615.00 | 615.00 | 4.59% | 1,620,076 |
| Feb 2, 2026 | 610.00 | 610.00 | 584.00 | 588.00 | 588.00 | -3.76% | 2,363,784 |
| Jan 30, 2026 | 620.00 | 630.00 | 606.00 | 611.00 | 611.00 | -1.45% | 1,849,602 |
| Jan 29, 2026 | 618.00 | 624.00 | 606.00 | 620.00 | 620.00 | 0.32% | 1,781,838 |
| Jan 28, 2026 | 619.00 | 626.00 | 615.00 | 618.00 | 618.00 | -0.16% | 951,416 |
| Jan 27, 2026 | 622.00 | 623.00 | 607.00 | 619.00 | 619.00 | -0.48% | 1,155,185 |
| Jan 26, 2026 | 625.00 | 644.00 | 613.00 | 622.00 | 622.00 | -0.32% | 1,643,290 |
| Jan 23, 2026 | 609.00 | 633.00 | 607.00 | 624.00 | 624.00 | 2.46% | 1,715,757 |
| Jan 22, 2026 | 620.00 | 628.00 | 598.00 | 609.00 | 609.00 | -1.77% | 1,625,190 |
| Jan 21, 2026 | 634.00 | 634.00 | 600.00 | 620.00 | 620.00 | -2.21% | 2,694,190 |
| Jan 20, 2026 | 598.00 | 647.00 | 597.00 | 634.00 | 634.00 | 6.20% | 4,746,255 |
| Jan 19, 2026 | 587.00 | 601.00 | 587.00 | 597.00 | 597.00 | 1.70% | 1,371,711 |
| Jan 16, 2026 | 596.00 | 599.00 | 583.00 | 587.00 | 587.00 | -1.51% | 1,120,673 |
| Jan 15, 2026 | 595.00 | 602.00 | 588.00 | 596.00 | 596.00 | 0.34% | 924,480 |
| Jan 14, 2026 | 596.00 | 609.00 | 592.00 | 594.00 | 594.00 | -0.17% | 1,873,410 |
| Jan 13, 2026 | 603.00 | 603.00 | 590.00 | 595.00 | 595.00 | 0.34% | 1,807,617 |
| Jan 12, 2026 | 600.00 | 613.00 | 592.00 | 593.00 | 593.00 | -0.67% | 3,279,010 |
| Jan 9, 2026 | 584.00 | 605.00 | 584.00 | 597.00 | 597.00 | 2.40% | 2,296,150 |
| Jan 8, 2026 | 576.00 | 590.00 | 576.00 | 583.00 | 583.00 | -1.19% | 1,019,750 |
| Jan 7, 2026 | 595.00 | 601.00 | 581.00 | 590.00 | 590.00 | -0.84% | 1,317,868 |
| Jan 6, 2026 | 588.00 | 601.00 | 582.00 | 595.00 | 595.00 | 1.19% | 974,454 |
| Jan 5, 2026 | 597.00 | 605.00 | 588.00 | 588.00 | 588.00 | -0.84% | 971,866 |
| Jan 2, 2026 | 587.00 | 602.00 | 585.00 | 593.00 | 593.00 | 1.02% | 587,364 |
| Dec 30, 2025 | 593.00 | 594.00 | 582.00 | 587.00 | 587.00 | -0.51% | 491,748 |
| Dec 29, 2025 | 573.00 | 592.00 | 570.00 | 590.00 | 590.00 | 2.97% | 1,042,073 |
| Dec 26, 2025 | 591.00 | 593.00 | 573.00 | 573.00 | 573.00 | -3.05% | 1,431,267 |
| Dec 24, 2025 | 603.00 | 609.00 | 568.00 | 591.00 | 591.00 | -1.99% | 1,984,771 |
| Dec 23, 2025 | 584.00 | 642.00 | 584.00 | 603.00 | 603.00 | 3.43% | 2,405,358 |
| Dec 22, 2025 | 618.00 | 618.00 | 578.00 | 583.00 | 583.00 | 0.17% | 834,954 |
| Dec 19, 2025 | 583.00 | 597.00 | 581.00 | 582.00 | 582.00 | - | 686,735 |
| Dec 18, 2025 | 591.00 | 591.00 | 576.00 | 582.00 | 582.00 | -1.52% | 636,010 |
| Dec 17, 2025 | 596.00 | 599.00 | 585.00 | 591.00 | 591.00 | -0.34% | 409,847 |
| Dec 16, 2025 | 615.00 | 622.00 | 591.00 | 593.00 | 593.00 | -3.58% | 1,235,394 |
| Dec 15, 2025 | 612.00 | 621.00 | 602.00 | 615.00 | 615.00 | 0.49% | 861,233 |
| Dec 12, 2025 | 601.00 | 615.00 | 600.00 | 612.00 | 612.00 | 0.99% | 734,260 |
| Dec 11, 2025 | 603.00 | 614.00 | 601.00 | 606.00 | 606.00 | 0.50% | 455,831 |
| Dec 10, 2025 | 600.00 | 608.00 | 599.00 | 603.00 | 603.00 | 0.50% | 315,106 |
| Dec 9, 2025 | 599.00 | 611.00 | 590.00 | 600.00 | 600.00 | -0.66% | 532,368 |
| Dec 8, 2025 | 608.00 | 620.00 | 599.00 | 604.00 | 604.00 | 0.50% | 696,173 |
| Dec 5, 2025 | 597.00 | 602.00 | 576.00 | 601.00 | 601.00 | 0.50% | 1,173,845 |
| Dec 4, 2025 | 622.00 | 622.00 | 592.00 | 598.00 | 598.00 | -4.47% | 1,924,935 |
| Dec 3, 2025 | 593.00 | 629.00 | 592.00 | 626.00 | 626.00 | 5.92% | 3,593,573 |
| Dec 2, 2025 | 582.00 | 593.00 | 574.00 | 591.00 | 591.00 | 1.72% | 887,352 |
| Dec 1, 2025 | 576.00 | 589.00 | 574.00 | 581.00 | 581.00 | 0.87% | 793,728 |
| Nov 28, 2025 | 573.00 | 584.00 | 561.00 | 576.00 | 576.00 | 0.70% | 1,136,162 |
| Nov 27, 2025 | 582.00 | 593.00 | 571.00 | 572.00 | 572.00 | -1.72% | 924,344 |
| Nov 26, 2025 | 570.00 | 590.00 | 570.00 | 582.00 | 582.00 | 2.11% | 1,234,887 |
| Nov 25, 2025 | 580.00 | 590.00 | 567.00 | 570.00 | 570.00 | -1.89% | 1,109,436 |
| Nov 24, 2025 | 573.00 | 583.00 | 565.00 | 581.00 | 581.00 | 1.40% | 797,820 |
| Nov 21, 2025 | 576.00 | 589.00 | 568.00 | 573.00 | 573.00 | -1.21% | 1,209,195 |
| Nov 20, 2025 | 557.00 | 585.00 | 557.00 | 580.00 | 580.00 | 4.13% | 1,093,673 |
| Nov 19, 2025 | 573.00 | 578.00 | 554.00 | 557.00 | 557.00 | -2.79% | 1,343,451 |
| Nov 18, 2025 | 558.00 | 591.00 | 546.00 | 573.00 | 573.00 | 2.69% | 2,418,544 |
| Nov 17, 2025 | 555.00 | 559.00 | 541.00 | 558.00 | 558.00 | 2.57% | 1,418,620 |
| Nov 14, 2025 | 533.00 | 552.00 | 525.00 | 544.00 | 544.00 | 0.93% | 1,154,857 |
| Nov 13, 2025 | 527.00 | 543.00 | 527.00 | 539.00 | 539.00 | 1.70% | 920,660 |
| Nov 12, 2025 | 523.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.34% | 584,667 |
| Nov 11, 2025 | 527.00 | 534.00 | 519.00 | 523.00 | 523.00 | -0.76% | 493,630 |
| Nov 10, 2025 | 523.00 | 535.00 | 516.00 | 527.00 | 527.00 | 1.35% | 838,754 |
| Nov 7, 2025 | 523.00 | 529.00 | 518.00 | 520.00 | 520.00 | -2.62% | 823,296 |
| Nov 6, 2025 | 523.00 | 539.00 | 518.00 | 534.00 | 534.00 | 2.10% | 1,033,326 |
| Nov 5, 2025 | 520.00 | 532.00 | 506.00 | 523.00 | 523.00 | - | 1,375,765 |
| Nov 4, 2025 | 522.00 | 531.00 | 520.00 | 523.00 | 523.00 | - | 666,847 |
| Nov 3, 2025 | 540.00 | 541.00 | 520.00 | 523.00 | 523.00 | -2.24% | 1,100,059 |
| Oct 31, 2025 | 555.00 | 556.00 | 535.00 | 535.00 | 535.00 | -2.37% | 1,048,614 |
| Oct 30, 2025 | 562.00 | 564.00 | 536.00 | 548.00 | 548.00 | 1.11% | 1,498,745 |
| Oct 29, 2025 | 546.00 | 550.00 | 538.00 | 542.00 | 542.00 | -0.73% | 570,260 |
| Oct 28, 2025 | 553.00 | 553.00 | 538.00 | 546.00 | 546.00 | -1.27% | 656,435 |
| Oct 27, 2025 | 557.00 | 574.00 | 545.00 | 553.00 | 553.00 | -0.72% | 1,320,040 |
| Oct 24, 2025 | 531.00 | 562.00 | 531.00 | 557.00 | 557.00 | 4.11% | 1,564,872 |
| Oct 23, 2025 | 538.00 | 538.00 | 528.00 | 535.00 | 535.00 | 0.38% | 361,509 |
| Oct 22, 2025 | 523.00 | 538.00 | 519.00 | 533.00 | 533.00 | 1.91% | 559,373 |
| Oct 21, 2025 | 523.00 | 527.00 | 519.00 | 523.00 | 523.00 | - | 521,197 |
| Oct 20, 2025 | 518.00 | 527.00 | 518.00 | 523.00 | 523.00 | 1.16% | 457,959 |
| Oct 17, 2025 | 521.00 | 524.00 | 515.00 | 517.00 | 517.00 | -0.77% | 911,737 |
| Oct 16, 2025 | 529.00 | 529.00 | 519.00 | 521.00 | 521.00 | -0.95% | 427,415 |
| Oct 15, 2025 | 524.00 | 535.00 | 524.00 | 526.00 | 526.00 | 0.77% | 558,125 |
| Oct 14, 2025 | 519.00 | 525.00 | 517.00 | 522.00 | 522.00 | 0.97% | 813,506 |
| Oct 13, 2025 | 518.00 | 524.00 | 514.00 | 517.00 | 517.00 | -1.34% | 686,745 |
| Oct 10, 2025 | 531.00 | 531.00 | 520.00 | 524.00 | 524.00 | -1.32% | 1,119,087 |
| Oct 2, 2025 | 538.00 | 538.00 | 523.00 | 531.00 | 531.00 | -0.38% | 936,083 |