Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea
· Delayed Price · Currency is KRW 20,150
+850 (4.40%)
At close: Mar 6, 2026
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,550.00 | 20,650.00 | 18,640.00 | 19,660.00 | 19,660.00 | -2.43% | 329,664 |
| Mar 6, 2026 | 19,250.00 | 20,400.00 | 18,880.00 | 20,150.00 | 20,150.00 | 4.40% | 477,560 |
| Mar 5, 2026 | 18,290.00 | 19,760.00 | 18,050.00 | 19,300.00 | 19,300.00 | 13.60% | 632,734 |
| Mar 4, 2026 | 20,350.00 | 20,650.00 | 16,520.00 | 16,990.00 | 16,990.00 | -17.72% | 1,027,073 |
| Mar 3, 2026 | 22,150.00 | 23,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | -7.40% | 1,058,390 |
| Feb 27, 2026 | 23,500.00 | 23,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | -4.09% | 455,918 |
| Feb 26, 2026 | 23,150.00 | 23,450.00 | 22,650.00 | 23,250.00 | 23,250.00 | 0.43% | 355,222 |
| Feb 25, 2026 | 22,850.00 | 24,150.00 | 22,250.00 | 23,150.00 | 23,150.00 | 1.98% | 571,946 |
| Feb 24, 2026 | 22,350.00 | 23,050.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.11% | 586,201 |
| Feb 23, 2026 | 25,050.00 | 25,150.00 | 22,400.00 | 22,450.00 | 22,450.00 | -12.98% | 1,258,698 |
| Feb 20, 2026 | 26,500.00 | 27,600.00 | 25,750.00 | 25,800.00 | 25,800.00 | -1.71% | 539,881 |
| Feb 19, 2026 | 26,650.00 | 27,500.00 | 25,250.00 | 26,250.00 | 26,250.00 | -1.13% | 583,297 |
| Feb 13, 2026 | 26,300.00 | 27,450.00 | 25,400.00 | 26,550.00 | 26,550.00 | 0.95% | 660,491 |
| Feb 12, 2026 | 25,800.00 | 28,350.00 | 25,000.00 | 26,300.00 | 26,300.00 | 2.14% | 1,211,387 |
| Feb 11, 2026 | 26,400.00 | 27,450.00 | 25,350.00 | 25,750.00 | 25,750.00 | -3.74% | 604,699 |
| Feb 10, 2026 | 27,050.00 | 28,350.00 | 26,400.00 | 26,750.00 | 26,750.00 | 0.19% | 904,919 |
| Feb 9, 2026 | 25,350.00 | 28,000.00 | 25,150.00 | 26,700.00 | 26,700.00 | 6.16% | 1,226,786 |
| Feb 6, 2026 | 23,400.00 | 26,750.00 | 22,350.00 | 25,150.00 | 25,150.00 | 1.62% | 1,813,737 |
| Feb 5, 2026 | 26,000.00 | 26,550.00 | 24,350.00 | 24,750.00 | 24,750.00 | -8.16% | 807,432 |
| Feb 4, 2026 | 28,550.00 | 28,800.00 | 26,400.00 | 26,950.00 | 26,950.00 | -4.43% | 883,897 |
| Feb 3, 2026 | 28,800.00 | 29,700.00 | 27,850.00 | 28,200.00 | 28,200.00 | 2.73% | 1,296,401 |
| Feb 2, 2026 | 29,500.00 | 30,650.00 | 27,200.00 | 27,450.00 | 27,450.00 | -7.89% | 1,382,087 |
| Jan 30, 2026 | 29,850.00 | 30,200.00 | 28,500.00 | 29,800.00 | 29,800.00 | -0.17% | 1,948,777 |
| Jan 29, 2026 | 24,700.00 | 31,300.00 | 23,150.00 | 29,850.00 | 29,850.00 | 23.86% | 8,005,072 |
| Jan 28, 2026 | 24,400.00 | 26,650.00 | 23,650.00 | 24,100.00 | 24,100.00 | -0.41% | 1,569,212 |
| Jan 27, 2026 | 23,700.00 | 25,900.00 | 23,100.00 | 24,200.00 | 24,200.00 | -0.82% | 1,213,459 |
| Jan 26, 2026 | 23,450.00 | 24,400.00 | 21,850.00 | 24,400.00 | 24,400.00 | 5.40% | 1,109,610 |
| Jan 23, 2026 | 23,850.00 | 24,750.00 | 22,750.00 | 23,150.00 | 23,150.00 | -0.22% | 894,636 |
| Jan 22, 2026 | 22,750.00 | 25,000.00 | 21,650.00 | 23,200.00 | 23,200.00 | 1.98% | 1,836,550 |
| Jan 21, 2026 | 21,500.00 | 23,200.00 | 21,100.00 | 22,750.00 | 22,750.00 | 1.34% | 1,096,906 |
| Jan 20, 2026 | 21,200.00 | 23,300.00 | 20,000.00 | 22,450.00 | 22,450.00 | 7.16% | 2,041,250 |
| Jan 19, 2026 | 20,100.00 | 21,050.00 | 19,800.00 | 20,950.00 | 20,950.00 | 5.92% | 838,595 |
| Jan 16, 2026 | 20,250.00 | 20,300.00 | 19,300.00 | 19,780.00 | 19,780.00 | -2.32% | 489,906 |
| Jan 15, 2026 | 20,100.00 | 20,450.00 | 19,150.00 | 20,250.00 | 20,250.00 | 1.81% | 911,773 |
| Jan 14, 2026 | 20,900.00 | 21,250.00 | 19,640.00 | 19,890.00 | 19,890.00 | -7.92% | 1,059,409 |
| Jan 13, 2026 | 21,600.00 | 21,800.00 | 20,600.00 | 21,600.00 | 21,600.00 | -1.37% | 741,929 |
| Jan 12, 2026 | 21,850.00 | 23,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 3.30% | 1,409,445 |
| Jan 9, 2026 | 21,000.00 | 21,800.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 620,837 |
| Jan 8, 2026 | 20,950.00 | 22,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 0.24% | 1,275,731 |
| Jan 7, 2026 | 21,400.00 | 21,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | -2.10% | 1,460,412 |
| Jan 6, 2026 | 20,350.00 | 24,500.00 | 20,000.00 | 21,400.00 | 21,400.00 | 4.65% | 10,610,971 |
| Jan 5, 2026 | 18,710.00 | 22,900.00 | 18,130.00 | 20,450.00 | 20,450.00 | 9.30% | 9,900,835 |
| Jan 2, 2026 | 17,540.00 | 20,350.00 | 17,410.00 | 18,710.00 | 18,710.00 | 5.23% | 8,116,682 |
| Dec 30, 2025 | 18,000.00 | 18,420.00 | 17,150.00 | 17,780.00 | 17,780.00 | 0.85% | 1,310,355 |
| Dec 29, 2025 | 17,190.00 | 18,330.00 | 16,540.00 | 17,630.00 | 17,630.00 | 0.51% | 2,053,642 |
| Dec 26, 2025 | 17,770.00 | 18,030.00 | 17,200.00 | 17,540.00 | 17,540.00 | -7.00% | 1,899,570 |
| Dec 24, 2025 | 15,010.00 | 19,310.00 | 14,470.00 | 18,860.00 | 18,860.00 | 26.92% | 14,068,740 |
| Dec 23, 2025 | 17,030.00 | 17,400.00 | 13,700.00 | 14,860.00 | 14,860.00 | -2.04% | 4,797,081 |
| Dec 22, 2025 | 12,450.00 | 15,170.00 | 12,430.00 | 15,170.00 | 15,170.00 | 29.99% | 6,960,748 |
| Dec 19, 2025 | 12,980.00 | 13,120.00 | 11,530.00 | 11,670.00 | 11,670.00 | -4.58% | 1,407,981 |
| Dec 18, 2025 | 10,510.00 | 12,300.00 | 10,440.00 | 12,230.00 | 12,230.00 | 14.30% | 1,624,372 |
| Dec 17, 2025 | 11,070.00 | 11,100.00 | 10,530.00 | 10,700.00 | 10,700.00 | 0.19% | 105,682 |
| Dec 16, 2025 | 10,930.00 | 11,130.00 | 10,550.00 | 10,680.00 | 10,680.00 | -5.24% | 227,650 |
| Dec 15, 2025 | 11,640.00 | 11,720.00 | 11,090.00 | 11,270.00 | 11,270.00 | 2.55% | 390,961 |
| Dec 12, 2025 | 10,790.00 | 11,340.00 | 10,760.00 | 10,990.00 | 10,990.00 | 7.01% | 504,025 |
| Dec 11, 2025 | 10,000.00 | 10,440.00 | 10,000.00 | 10,270.00 | 10,270.00 | 4.26% | 95,246 |
| Dec 10, 2025 | 9,980.00 | 9,980.00 | 9,770.00 | 9,850.00 | 9,850.00 | - | 19,166 |
| Dec 9, 2025 | 10,000.00 | 10,010.00 | 9,790.00 | 9,850.00 | 9,850.00 | -1.20% | 27,439 |
| Dec 8, 2025 | 9,700.00 | 10,100.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.89% | 61,796 |
| Dec 5, 2025 | 9,840.00 | 9,890.00 | 9,610.00 | 9,690.00 | 9,690.00 | -1.62% | 57,568 |
| Dec 4, 2025 | 10,000.00 | 10,000.00 | 9,810.00 | 9,850.00 | 9,850.00 | -0.91% | 31,372 |
| Dec 3, 2025 | 9,990.00 | 10,050.00 | 9,890.00 | 9,940.00 | 9,940.00 | 0.91% | 30,670 |
| Dec 2, 2025 | 9,840.00 | 9,950.00 | 9,820.00 | 9,850.00 | 9,850.00 | -1.10% | 34,170 |
| Dec 1, 2025 | 10,070.00 | 10,170.00 | 9,930.00 | 9,960.00 | 9,960.00 | -1.97% | 75,750 |
| Nov 28, 2025 | 10,070.00 | 10,200.00 | 10,020.00 | 10,160.00 | 10,160.00 | 0.59% | 27,140 |
| Nov 27, 2025 | 10,490.00 | 10,520.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.85% | 97,104 |
| Nov 26, 2025 | 10,220.00 | 10,340.00 | 10,140.00 | 10,290.00 | 10,290.00 | 0.98% | 38,594 |
| Nov 25, 2025 | 10,170.00 | 10,380.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.39% | 36,611 |
| Nov 24, 2025 | 10,340.00 | 10,460.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.65% | 44,091 |
| Nov 21, 2025 | 10,160.00 | 10,520.00 | 10,160.00 | 10,320.00 | 10,320.00 | -2.46% | 55,864 |
| Nov 20, 2025 | 10,550.00 | 10,710.00 | 10,440.00 | 10,580.00 | 10,580.00 | 2.52% | 53,048 |
| Nov 19, 2025 | 10,450.00 | 10,610.00 | 10,010.00 | 10,320.00 | 10,320.00 | -1.99% | 93,086 |
| Nov 18, 2025 | 10,800.00 | 11,000.00 | 10,480.00 | 10,530.00 | 10,530.00 | -2.32% | 74,051 |
| Nov 17, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,780.00 | 10,780.00 | 0.75% | 69,392 |
| Nov 14, 2025 | 10,500.00 | 11,050.00 | 10,480.00 | 10,700.00 | 10,700.00 | -0.09% | 69,481 |
| Nov 13, 2025 | 10,830.00 | 11,000.00 | 10,660.00 | 10,710.00 | 10,710.00 | -1.74% | 31,649 |
| Nov 12, 2025 | 10,880.00 | 11,020.00 | 10,400.00 | 10,900.00 | 10,900.00 | 1.49% | 37,561 |
| Nov 11, 2025 | 10,710.00 | 11,000.00 | 10,710.00 | 10,740.00 | 10,740.00 | 0.56% | 71,921 |
| Nov 10, 2025 | 10,480.00 | 10,775.00 | 10,380.00 | 10,680.00 | 10,680.00 | 2.79% | 37,568 |
| Nov 7, 2025 | 10,490.00 | 10,600.00 | 10,280.00 | 10,390.00 | 10,390.00 | -2.72% | 86,535 |
| Nov 6, 2025 | 11,070.00 | 11,160.00 | 10,610.00 | 10,680.00 | 10,680.00 | -3.44% | 77,615 |
| Nov 5, 2025 | 11,120.00 | 11,370.00 | 10,650.00 | 11,060.00 | 11,060.00 | -3.41% | 117,419 |
| Nov 4, 2025 | 11,750.00 | 11,790.00 | 11,420.00 | 11,450.00 | 11,450.00 | -4.66% | 154,464 |
| Nov 3, 2025 | 12,260.00 | 12,460.00 | 11,710.00 | 12,010.00 | 12,010.00 | 3.09% | 261,395 |
| Oct 31, 2025 | 10,960.00 | 11,790.00 | 10,790.00 | 11,650.00 | 11,650.00 | 6.49% | 228,652 |
| Oct 30, 2025 | 11,430.00 | 11,480.00 | 10,890.00 | 10,940.00 | 10,940.00 | 2.24% | 173,371 |
| Oct 29, 2025 | 10,530.00 | 10,700.00 | 9,990.00 | 10,700.00 | 10,700.00 | 1.81% | 91,403 |
| Oct 28, 2025 | 10,560.00 | 10,610.00 | 10,500.00 | 10,510.00 | 10,510.00 | -1.04% | 41,062 |
| Oct 27, 2025 | 10,720.00 | 10,720.00 | 10,560.00 | 10,620.00 | 10,620.00 | - | 53,478 |
| Oct 24, 2025 | 10,840.00 | 10,840.00 | 10,510.00 | 10,620.00 | 10,620.00 | -1.03% | 83,332 |
| Oct 23, 2025 | 10,920.00 | 11,090.00 | 10,720.00 | 10,730.00 | 10,730.00 | -3.16% | 70,194 |
| Oct 22, 2025 | 11,110.00 | 11,140.00 | 10,800.00 | 11,080.00 | 11,080.00 | -0.18% | 42,220 |
| Oct 21, 2025 | 11,200.00 | 11,330.00 | 10,970.00 | 11,100.00 | 11,100.00 | 0.54% | 94,044 |
| Oct 20, 2025 | 10,850.00 | 11,050.00 | 10,760.00 | 11,040.00 | 11,040.00 | 1.75% | 47,189 |
| Oct 17, 2025 | 11,200.00 | 11,200.00 | 10,730.00 | 10,850.00 | 10,850.00 | -1.81% | 78,211 |
| Oct 16, 2025 | 11,320.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 60,772 |
| Oct 15, 2025 | 11,310.00 | 11,570.00 | 11,230.00 | 11,350.00 | 11,350.00 | 1.43% | 79,827 |
| Oct 14, 2025 | 11,200.00 | 11,340.00 | 11,020.00 | 11,190.00 | 11,190.00 | 1.82% | 102,146 |
| Oct 13, 2025 | 10,780.00 | 10,990.00 | 10,600.00 | 10,990.00 | 10,990.00 | 0.27% | 47,203 |
| Oct 10, 2025 | 10,760.00 | 10,980.00 | 10,600.00 | 10,960.00 | 10,960.00 | 2.33% | 52,523 |