Kencoa Aerospace Corporation (KOSDAQ:274090)
South Korea
· Delayed Price · Currency is KRW 9,690.00
-160.00 (-1.62%)
At close: Dec 5, 2025
Kencoa Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 10,650.00 | 10,790.00 | 10,620.00 | 10,710.00 | 10,710.00 | 0.28% | 36,770 |
| Oct 1, 2025 | 10,850.00 | 10,930.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.02% | 40,201 |
| Sep 30, 2025 | 10,810.00 | 10,980.00 | 10,770.00 | 10,790.00 | 10,790.00 | -0.55% | 21,419 |
| Sep 29, 2025 | 10,820.00 | 10,910.00 | 10,730.00 | 10,850.00 | 10,850.00 | 0.93% | 26,938 |
| Sep 26, 2025 | 11,000.00 | 11,140.00 | 10,650.00 | 10,750.00 | 10,750.00 | -3.41% | 88,928 |
| Sep 25, 2025 | 11,330.00 | 11,410.00 | 11,030.00 | 11,130.00 | 11,130.00 | -1.68% | 52,624 |
| Sep 24, 2025 | 11,470.00 | 11,570.00 | 11,260.00 | 11,320.00 | 11,320.00 | -1.05% | 48,588 |
| Sep 23, 2025 | 11,700.00 | 11,740.00 | 11,390.00 | 11,440.00 | 11,440.00 | -2.56% | 78,783 |
| Sep 22, 2025 | 12,080.00 | 12,120.00 | 11,740.00 | 11,740.00 | 11,740.00 | -1.26% | 76,769 |
| Sep 19, 2025 | 11,970.00 | 11,970.00 | 11,770.00 | 11,890.00 | 11,890.00 | 0.59% | 73,748 |
| Sep 18, 2025 | 11,880.00 | 11,900.00 | 11,680.00 | 11,820.00 | 11,820.00 | 1.11% | 122,922 |
| Sep 17, 2025 | 11,700.00 | 11,820.00 | 11,520.00 | 11,690.00 | 11,690.00 | 1.83% | 147,941 |
| Sep 16, 2025 | 11,290.00 | 11,610.00 | 11,260.00 | 11,480.00 | 11,480.00 | 1.95% | 96,000 |
| Sep 15, 2025 | 11,350.00 | 11,410.00 | 11,180.00 | 11,260.00 | 11,260.00 | -1.14% | 47,139 |
| Sep 12, 2025 | 11,440.00 | 11,470.00 | 11,180.00 | 11,390.00 | 11,390.00 | 0.26% | 68,074 |
| Sep 11, 2025 | 11,170.00 | 11,370.00 | 11,140.00 | 11,360.00 | 11,360.00 | 1.70% | 88,762 |
| Sep 10, 2025 | 11,050.00 | 11,200.00 | 11,050.00 | 11,170.00 | 11,170.00 | 0.72% | 38,707 |
| Sep 9, 2025 | 10,950.00 | 11,120.00 | 10,920.00 | 11,090.00 | 11,090.00 | 1.00% | 38,006 |
| Sep 8, 2025 | 10,720.00 | 11,060.00 | 10,720.00 | 10,980.00 | 10,980.00 | 1.67% | 46,749 |
| Sep 5, 2025 | 10,940.00 | 10,990.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.01% | 37,782 |
| Sep 4, 2025 | 10,870.00 | 11,050.00 | 10,760.00 | 10,910.00 | 10,910.00 | 0.09% | 40,493 |
| Sep 3, 2025 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.40% | 47,580 |
| Sep 2, 2025 | 10,620.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1.22% | 42,609 |
| Sep 1, 2025 | 10,590.00 | 10,780.00 | 10,470.00 | 10,620.00 | 10,620.00 | -0.47% | 43,758 |
| Aug 29, 2025 | 10,630.00 | 10,690.00 | 10,570.00 | 10,670.00 | 10,670.00 | 0.47% | 27,350 |
| Aug 28, 2025 | 10,550.00 | 10,690.00 | 10,540.00 | 10,620.00 | 10,620.00 | - | 37,459 |
| Aug 27, 2025 | 10,490.00 | 10,620.00 | 10,360.00 | 10,620.00 | 10,620.00 | 0.85% | 39,358 |
| Aug 26, 2025 | 10,550.00 | 10,560.00 | 10,370.00 | 10,530.00 | 10,530.00 | 1.35% | 52,499 |
| Aug 25, 2025 | 10,500.00 | 10,610.00 | 10,360.00 | 10,390.00 | 10,390.00 | 0.39% | 43,311 |
| Aug 22, 2025 | 10,040.00 | 10,350.00 | 10,040.00 | 10,350.00 | 10,350.00 | 2.37% | 30,442 |
| Aug 21, 2025 | 10,080.00 | 10,230.00 | 10,060.00 | 10,110.00 | 10,110.00 | 0.30% | 28,275 |
| Aug 20, 2025 | 10,190.00 | 10,190.00 | 9,960.00 | 10,080.00 | 10,080.00 | -3.08% | 90,960 |
| Aug 19, 2025 | 10,540.00 | 10,630.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.33% | 78,399 |
| Aug 18, 2025 | 10,720.00 | 10,720.00 | 10,500.00 | 10,540.00 | 10,540.00 | -3.30% | 97,516 |
| Aug 14, 2025 | 10,830.00 | 10,980.00 | 10,780.00 | 10,900.00 | 10,900.00 | 1.11% | 38,517 |
| Aug 13, 2025 | 11,000.00 | 11,090.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.92% | 63,667 |
| Aug 12, 2025 | 11,010.00 | 11,250.00 | 10,880.00 | 10,880.00 | 10,880.00 | -2.16% | 83,044 |
| Aug 11, 2025 | 11,290.00 | 11,330.00 | 11,080.00 | 11,120.00 | 11,120.00 | -1.42% | 74,501 |
| Aug 8, 2025 | 11,530.00 | 11,530.00 | 11,280.00 | 11,280.00 | 11,280.00 | -2.17% | 82,791 |
| Aug 7, 2025 | 11,620.00 | 11,660.00 | 11,510.00 | 11,530.00 | 11,530.00 | -0.77% | 38,640 |
| Aug 6, 2025 | 11,460.00 | 11,710.00 | 11,460.00 | 11,620.00 | 11,620.00 | -0.26% | 75,011 |
| Aug 5, 2025 | 11,620.00 | 11,780.00 | 11,530.00 | 11,650.00 | 11,650.00 | 1.39% | 97,122 |
| Aug 4, 2025 | 11,220.00 | 11,560.00 | 11,060.00 | 11,490.00 | 11,490.00 | -0.69% | 170,122 |
| Aug 1, 2025 | 12,660.00 | 12,800.00 | 11,540.00 | 11,570.00 | 11,570.00 | -2.12% | 902,941 |
| Jul 31, 2025 | 11,960.00 | 12,000.00 | 11,800.00 | 11,820.00 | 11,820.00 | -1.34% | 43,798 |
| Jul 30, 2025 | 12,030.00 | 12,090.00 | 11,890.00 | 11,980.00 | 11,980.00 | -0.91% | 48,995 |
| Jul 29, 2025 | 12,020.00 | 12,090.00 | 11,760.00 | 12,090.00 | 12,090.00 | 1.60% | 62,873 |
| Jul 28, 2025 | 12,100.00 | 12,100.00 | 11,790.00 | 11,900.00 | 11,900.00 | -0.67% | 55,714 |
| Jul 25, 2025 | 11,750.00 | 12,330.00 | 11,620.00 | 11,980.00 | 11,980.00 | 3.01% | 147,904 |
| Jul 24, 2025 | 11,600.00 | 11,730.00 | 11,520.00 | 11,630.00 | 11,630.00 | 0.87% | 46,573 |
| Jul 23, 2025 | 11,550.00 | 11,550.00 | 11,150.00 | 11,530.00 | 11,530.00 | 0.26% | 70,437 |
| Jul 22, 2025 | 11,800.00 | 11,850.00 | 11,410.00 | 11,500.00 | 11,500.00 | -2.71% | 91,699 |
| Jul 21, 2025 | 11,870.00 | 11,930.00 | 11,810.00 | 11,820.00 | 11,820.00 | -1.17% | 33,190 |
| Jul 18, 2025 | 11,970.00 | 12,110.00 | 11,800.00 | 11,960.00 | 11,960.00 | 0.25% | 51,092 |
| Jul 17, 2025 | 11,970.00 | 11,990.00 | 11,790.00 | 11,930.00 | 11,930.00 | 0.34% | 40,625 |
| Jul 16, 2025 | 12,060.00 | 12,080.00 | 11,820.00 | 11,890.00 | 11,890.00 | -0.92% | 38,464 |
| Jul 15, 2025 | 11,820.00 | 12,050.00 | 11,780.00 | 12,000.00 | 12,000.00 | 1.69% | 39,379 |
| Jul 14, 2025 | 12,220.00 | 12,350.00 | 11,780.00 | 11,800.00 | 11,800.00 | -2.48% | 76,065 |
| Jul 11, 2025 | 12,030.00 | 12,240.00 | 11,940.00 | 12,100.00 | 12,100.00 | 0.33% | 66,415 |