AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea
· Delayed Price · Currency is KRW 601.00
+3.00 (0.50%)
At close: Dec 5, 2025
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 537.00 | 542.00 | 530.00 | 533.00 | 533.00 | -0.37% | 770,787 |
| Sep 30, 2025 | 525.00 | 538.00 | 525.00 | 535.00 | 535.00 | 1.13% | 475,870 |
| Sep 29, 2025 | 523.00 | 531.00 | 522.00 | 529.00 | 529.00 | 1.15% | 284,327 |
| Sep 26, 2025 | 532.00 | 533.00 | 521.00 | 523.00 | 523.00 | -2.06% | 1,052,735 |
| Sep 25, 2025 | 535.00 | 539.00 | 531.00 | 534.00 | 534.00 | -0.19% | 538,787 |
| Sep 24, 2025 | 541.00 | 541.00 | 532.00 | 535.00 | 535.00 | -1.11% | 576,474 |
| Sep 23, 2025 | 539.00 | 543.00 | 531.00 | 541.00 | 541.00 | 0.93% | 549,063 |
| Sep 22, 2025 | 540.00 | 544.00 | 532.00 | 536.00 | 536.00 | -0.74% | 891,936 |
| Sep 19, 2025 | 554.00 | 554.00 | 537.00 | 540.00 | 540.00 | -1.64% | 697,695 |
| Sep 18, 2025 | 544.00 | 554.00 | 538.00 | 549.00 | 549.00 | 1.48% | 1,086,319 |
| Sep 17, 2025 | 540.00 | 543.00 | 533.00 | 541.00 | 541.00 | 0.19% | 534,858 |
| Sep 16, 2025 | 540.00 | 543.00 | 531.00 | 540.00 | 540.00 | 0.19% | 601,757 |
| Sep 15, 2025 | 548.00 | 550.00 | 538.00 | 539.00 | 539.00 | -1.64% | 734,493 |
| Sep 12, 2025 | 545.00 | 553.00 | 542.00 | 548.00 | 548.00 | 0.55% | 644,063 |
| Sep 11, 2025 | 552.00 | 557.00 | 545.00 | 545.00 | 545.00 | -1.27% | 1,032,298 |
| Sep 10, 2025 | 547.00 | 555.00 | 543.00 | 552.00 | 552.00 | 0.91% | 606,352 |
| Sep 9, 2025 | 551.00 | 565.00 | 546.00 | 547.00 | 547.00 | -0.55% | 1,303,701 |
| Sep 8, 2025 | 545.00 | 557.00 | 540.00 | 550.00 | 550.00 | 1.48% | 1,094,433 |
| Sep 5, 2025 | 540.00 | 553.00 | 539.00 | 542.00 | 542.00 | 0.37% | 794,878 |
| Sep 4, 2025 | 542.00 | 546.00 | 536.00 | 540.00 | 540.00 | 0.75% | 689,341 |
| Sep 3, 2025 | 537.00 | 543.00 | 532.00 | 536.00 | 536.00 | -0.19% | 582,196 |
| Sep 2, 2025 | 532.00 | 540.00 | 526.00 | 537.00 | 537.00 | 0.94% | 540,543 |
| Sep 1, 2025 | 541.00 | 549.00 | 527.00 | 532.00 | 532.00 | -1.66% | 1,344,760 |
| Aug 29, 2025 | 550.00 | 550.00 | 536.00 | 541.00 | 541.00 | -1.10% | 1,337,558 |
| Aug 28, 2025 | 540.00 | 564.00 | 531.00 | 547.00 | 547.00 | 1.30% | 1,657,292 |
| Aug 27, 2025 | 521.00 | 559.00 | 515.00 | 540.00 | 540.00 | 3.85% | 5,750,310 |
| Aug 26, 2025 | 523.00 | 535.00 | 516.00 | 520.00 | 520.00 | 0.39% | 3,053,072 |
| Aug 25, 2025 | 586.00 | 586.00 | 504.00 | 518.00 | 518.00 | -11.60% | 16,530,100 |
| Aug 22, 2025 | 582.00 | 590.00 | 579.00 | 586.00 | 586.00 | 0.86% | 587,068 |
| Aug 21, 2025 | 581.00 | 589.00 | 578.00 | 581.00 | 581.00 | - | 534,855 |
| Aug 20, 2025 | 592.00 | 596.00 | 577.00 | 581.00 | 581.00 | -1.86% | 1,187,068 |
| Aug 19, 2025 | 598.00 | 607.00 | 580.00 | 592.00 | 592.00 | -0.84% | 1,274,639 |
| Aug 18, 2025 | 640.00 | 640.00 | 595.00 | 597.00 | 597.00 | -7.30% | 4,598,107 |
| Aug 14, 2025 | 626.00 | 651.00 | 612.00 | 644.00 | 644.00 | 2.88% | 1,342,819 |
| Aug 13, 2025 | 629.00 | 634.00 | 612.00 | 626.00 | 626.00 | -0.16% | 954,050 |
| Aug 12, 2025 | 639.00 | 649.00 | 626.00 | 627.00 | 627.00 | -1.88% | 1,013,359 |
| Aug 11, 2025 | 631.00 | 642.00 | 629.00 | 639.00 | 639.00 | 0.31% | 768,373 |
| Aug 8, 2025 | 646.00 | 655.00 | 633.00 | 637.00 | 637.00 | -1.85% | 1,083,982 |
| Aug 7, 2025 | 656.00 | 664.00 | 637.00 | 649.00 | 649.00 | 0.46% | 1,933,693 |
| Aug 6, 2025 | 630.00 | 646.00 | 628.00 | 646.00 | 646.00 | 1.25% | 829,929 |
| Aug 5, 2025 | 639.00 | 658.00 | 632.00 | 638.00 | 638.00 | 0.79% | 1,515,198 |
| Aug 4, 2025 | 649.00 | 649.00 | 623.00 | 633.00 | 633.00 | -3.06% | 2,129,732 |
| Aug 1, 2025 | 677.00 | 678.00 | 639.00 | 653.00 | 653.00 | -4.81% | 3,803,284 |
| Jul 31, 2025 | 636.00 | 688.00 | 620.00 | 686.00 | 686.00 | 7.86% | 4,376,246 |
| Jul 30, 2025 | 632.00 | 647.00 | 614.00 | 636.00 | 636.00 | 0.32% | 3,024,625 |
| Jul 29, 2025 | 627.00 | 646.00 | 611.00 | 634.00 | 634.00 | 0.63% | 2,232,547 |
| Jul 28, 2025 | 670.00 | 677.00 | 615.00 | 630.00 | 630.00 | -5.26% | 7,073,801 |
| Jul 25, 2025 | 595.00 | 695.00 | 589.00 | 665.00 | 665.00 | 12.14% | 21,097,500 |
| Jul 24, 2025 | 590.00 | 639.00 | 587.00 | 593.00 | 593.00 | 0.51% | 3,108,925 |
| Jul 23, 2025 | 588.00 | 592.00 | 580.00 | 590.00 | 590.00 | 0.85% | 557,760 |
| Jul 22, 2025 | 591.00 | 604.00 | 584.00 | 585.00 | 585.00 | -0.17% | 1,107,698 |
| Jul 21, 2025 | 600.00 | 600.00 | 583.00 | 586.00 | 586.00 | - | 1,059,141 |
| Jul 18, 2025 | 585.00 | 602.00 | 573.00 | 586.00 | 586.00 | 0.17% | 1,106,497 |
| Jul 17, 2025 | 590.00 | 603.00 | 584.00 | 585.00 | 585.00 | -1.68% | 1,583,052 |
| Jul 16, 2025 | 582.00 | 598.00 | 569.00 | 595.00 | 595.00 | 2.23% | 746,252 |
| Jul 15, 2025 | 590.00 | 596.00 | 575.00 | 582.00 | 582.00 | -0.51% | 1,297,216 |
| Jul 14, 2025 | 575.00 | 592.00 | 572.00 | 585.00 | 585.00 | 0.17% | 722,537 |
| Jul 11, 2025 | 567.00 | 595.00 | 567.00 | 584.00 | 584.00 | 2.64% | 1,800,527 |