AeroSpace Technology of Korea Inc. (KOSDAQ:067390)
South Korea
· Delayed Price · Currency is KRW 791.00
-16.00 (-1.98%)
At close: Apr 28, 2026
KOSDAQ:067390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 809.00 | 813.00 | 750.00 | 791.00 | 791.00 | -1.98% | 2,020,254 |
| Apr 27, 2026 | 796.00 | 810.00 | 783.00 | 807.00 | 807.00 | 1.64% | 1,573,031 |
| Apr 24, 2026 | 792.00 | 806.00 | 786.00 | 794.00 | 794.00 | 0.76% | 1,008,830 |
| Apr 23, 2026 | 801.00 | 807.00 | 783.00 | 788.00 | 788.00 | -1.01% | 1,950,702 |
| Apr 22, 2026 | 800.00 | 800.00 | 782.00 | 796.00 | 796.00 | -0.50% | 1,591,651 |
| Apr 21, 2026 | 816.00 | 836.00 | 796.00 | 800.00 | 800.00 | -1.48% | 2,066,889 |
| Apr 20, 2026 | 822.00 | 845.00 | 796.00 | 812.00 | 812.00 | -1.10% | 3,262,122 |
| Apr 17, 2026 | 835.00 | 835.00 | 801.00 | 821.00 | 821.00 | 1.11% | 1,425,743 |
| Apr 16, 2026 | 818.00 | 839.00 | 806.00 | 812.00 | 812.00 | 0.87% | 1,662,549 |
| Apr 15, 2026 | 814.00 | 850.00 | 797.00 | 805.00 | 805.00 | -0.62% | 2,391,536 |
| Apr 14, 2026 | 800.00 | 840.00 | 791.00 | 810.00 | 810.00 | 3.71% | 3,124,562 |
| Apr 13, 2026 | 790.00 | 790.00 | 750.00 | 781.00 | 781.00 | -1.26% | 1,778,023 |
| Apr 10, 2026 | 753.00 | 814.00 | 748.00 | 791.00 | 791.00 | 5.19% | 2,676,188 |
| Apr 9, 2026 | 770.00 | 770.00 | 735.00 | 752.00 | 752.00 | -1.05% | 1,050,410 |
| Apr 8, 2026 | 715.00 | 767.00 | 715.00 | 760.00 | 760.00 | 7.65% | 1,861,843 |
| Apr 7, 2026 | 711.00 | 724.00 | 700.00 | 706.00 | 706.00 | -0.56% | 598,119 |
| Apr 6, 2026 | 724.00 | 726.00 | 703.00 | 710.00 | 710.00 | -1.39% | 881,646 |
| Apr 3, 2026 | 719.00 | 736.00 | 711.00 | 720.00 | 720.00 | 1.41% | 846,494 |
| Apr 2, 2026 | 724.00 | 739.00 | 700.00 | 710.00 | 710.00 | -1.93% | 1,148,139 |
| Apr 1, 2026 | 712.00 | 734.00 | 712.00 | 724.00 | 724.00 | 3.13% | 675,262 |
| Mar 31, 2026 | 730.00 | 730.00 | 702.00 | 702.00 | 702.00 | -3.84% | 924,815 |
| Mar 30, 2026 | 717.00 | 733.00 | 690.00 | 730.00 | 730.00 | 0.55% | 1,270,904 |
| Mar 27, 2026 | 729.00 | 739.00 | 716.00 | 726.00 | 726.00 | -2.42% | 1,142,039 |
| Mar 26, 2026 | 764.00 | 773.00 | 741.00 | 744.00 | 744.00 | -1.33% | 955,787 |
| Mar 25, 2026 | 734.00 | 764.00 | 734.00 | 754.00 | 754.00 | 2.72% | 1,276,991 |
| Mar 24, 2026 | 734.00 | 743.00 | 717.00 | 734.00 | 734.00 | 1.52% | 1,028,684 |
| Mar 23, 2026 | 759.00 | 759.00 | 708.00 | 723.00 | 723.00 | -4.87% | 1,837,533 |
| Mar 20, 2026 | 741.00 | 763.00 | 731.00 | 760.00 | 760.00 | 2.15% | 1,156,360 |
| Mar 19, 2026 | 745.00 | 763.00 | 729.00 | 744.00 | 744.00 | -1.33% | 1,077,932 |
| Mar 18, 2026 | 761.00 | 765.00 | 710.00 | 754.00 | 754.00 | -0.79% | 3,622,631 |
| Mar 17, 2026 | 797.00 | 799.00 | 758.00 | 760.00 | 760.00 | -3.80% | 2,319,327 |
| Mar 16, 2026 | 797.00 | 808.00 | 776.00 | 790.00 | 790.00 | -0.75% | 1,251,686 |
| Mar 13, 2026 | 747.00 | 816.00 | 747.00 | 796.00 | 796.00 | 0.25% | 1,748,186 |
| Mar 12, 2026 | 807.00 | 807.00 | 755.00 | 794.00 | 794.00 | -1.61% | 1,542,345 |
| Mar 11, 2026 | 785.00 | 822.00 | 775.00 | 807.00 | 807.00 | 5.63% | 3,160,594 |
| Mar 10, 2026 | 756.00 | 804.00 | 756.00 | 764.00 | 764.00 | 4.23% | 1,792,182 |
| Mar 9, 2026 | 780.00 | 798.00 | 724.00 | 733.00 | 733.00 | -9.06% | 2,741,327 |
| 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 |