Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea
· Delayed Price · Currency is KRW 174,100
-9,200 (-5.02%)
At close: Mar 9, 2026
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 177,000.00 | 180,200.00 | 170,000.00 | 172,000.00 | - | -6.16% | 503,891 |
| Mar 6, 2026 | 177,300.00 | 183,900.00 | 175,100.00 | 183,300.00 | 183,300.00 | 2.40% | 1,032,852 |
| Mar 5, 2026 | 170,200.00 | 184,800.00 | 169,900.00 | 179,000.00 | 179,000.00 | 12.93% | 1,368,703 |
| Mar 4, 2026 | 195,000.00 | 200,000.00 | 156,600.00 | 158,500.00 | 158,500.00 | -19.79% | 2,680,432 |
| Mar 3, 2026 | 201,500.00 | 215,500.00 | 191,600.00 | 197,600.00 | 197,600.00 | 3.19% | 2,593,993 |
| Feb 27, 2026 | 188,500.00 | 198,000.00 | 186,000.00 | 191,500.00 | 191,500.00 | 4.13% | 1,612,809 |
| Feb 26, 2026 | 182,400.00 | 187,500.00 | 180,800.00 | 183,900.00 | 183,900.00 | 0.77% | 657,664 |
| Feb 25, 2026 | 183,000.00 | 185,200.00 | 180,600.00 | 182,500.00 | 182,500.00 | -0.60% | 581,278 |
| Feb 24, 2026 | 174,100.00 | 185,400.00 | 170,200.00 | 183,600.00 | 183,600.00 | 4.56% | 1,047,488 |
| Feb 23, 2026 | 177,000.00 | 178,400.00 | 172,800.00 | 175,600.00 | 175,600.00 | -1.29% | 601,692 |
| Feb 20, 2026 | 179,400.00 | 180,000.00 | 174,700.00 | 177,900.00 | 177,900.00 | 1.43% | 736,770 |
| Feb 19, 2026 | 179,200.00 | 179,300.00 | 173,500.00 | 175,400.00 | 175,400.00 | -0.74% | 822,023 |
| Feb 13, 2026 | 164,200.00 | 188,500.00 | 163,800.00 | 176,700.00 | 176,700.00 | 6.77% | 2,414,199 |
| Feb 12, 2026 | 163,500.00 | 168,400.00 | 161,400.00 | 165,500.00 | 165,500.00 | 1.91% | 831,709 |
| Feb 11, 2026 | 162,700.00 | 167,200.00 | 161,800.00 | 162,400.00 | 162,400.00 | 0.68% | 729,400 |
| Feb 10, 2026 | 162,700.00 | 167,000.00 | 160,400.00 | 161,300.00 | 161,300.00 | -0.80% | 610,957 |
| Feb 9, 2026 | 162,300.00 | 163,200.00 | 159,400.00 | 162,600.00 | 162,600.00 | 2.72% | 617,986 |
| Feb 6, 2026 | 155,400.00 | 161,900.00 | 147,100.00 | 158,300.00 | 158,300.00 | -2.28% | 1,357,727 |
| Feb 5, 2026 | 167,800.00 | 172,500.00 | 160,100.00 | 162,000.00 | 162,000.00 | -5.37% | 1,018,567 |
| Feb 4, 2026 | 166,800.00 | 173,500.00 | 162,500.00 | 171,200.00 | 171,200.00 | 4.58% | 1,300,557 |
| Feb 3, 2026 | 163,500.00 | 168,800.00 | 160,100.00 | 163,700.00 | 163,700.00 | 2.31% | 1,182,775 |
| Feb 2, 2026 | 165,700.00 | 170,300.00 | 159,400.00 | 160,000.00 | 160,000.00 | -4.93% | 1,055,051 |
| Jan 30, 2026 | 174,400.00 | 174,400.00 | 165,000.00 | 168,300.00 | 168,300.00 | -0.36% | 1,077,894 |
| Jan 29, 2026 | 170,000.00 | 170,000.00 | 162,000.00 | 168,900.00 | 168,900.00 | 1.26% | 977,455 |
| Jan 28, 2026 | 165,300.00 | 167,100.00 | 160,600.00 | 166,800.00 | 166,800.00 | 1.71% | 886,028 |
| Jan 27, 2026 | 168,300.00 | 168,300.00 | 162,900.00 | 164,000.00 | 164,000.00 | -2.03% | 679,907 |
| Jan 26, 2026 | 164,800.00 | 170,500.00 | 164,100.00 | 167,400.00 | 167,400.00 | 2.76% | 828,842 |
| Jan 23, 2026 | 165,700.00 | 167,500.00 | 161,800.00 | 162,900.00 | 162,900.00 | -1.69% | 779,413 |
| Jan 22, 2026 | 164,900.00 | 173,600.00 | 160,800.00 | 165,700.00 | 165,700.00 | 0.91% | 1,170,897 |
| Jan 21, 2026 | 162,500.00 | 165,300.00 | 159,000.00 | 164,200.00 | 164,200.00 | -0.91% | 939,528 |
| Jan 20, 2026 | 165,100.00 | 170,700.00 | 162,500.00 | 165,700.00 | 165,700.00 | 0.12% | 1,188,033 |
| Jan 19, 2026 | 160,700.00 | 174,500.00 | 160,250.00 | 165,500.00 | 165,500.00 | 6.16% | 1,481,943 |
| Jan 16, 2026 | 165,200.00 | 165,300.00 | 154,100.00 | 155,900.00 | 155,900.00 | -6.42% | 1,453,520 |
| Jan 15, 2026 | 155,500.00 | 166,700.00 | 154,600.00 | 166,600.00 | 166,600.00 | 7.90% | 1,442,589 |
| Jan 14, 2026 | 153,900.00 | 156,000.00 | 150,500.00 | 154,400.00 | 154,400.00 | -1.84% | 914,283 |
| Jan 13, 2026 | 151,700.00 | 159,200.00 | 148,400.00 | 157,300.00 | 157,300.00 | 2.21% | 1,490,732 |
| Jan 12, 2026 | 152,400.00 | 157,200.00 | 148,300.00 | 153,900.00 | 153,900.00 | 2.74% | 1,709,678 |
| Jan 9, 2026 | 145,600.00 | 154,200.00 | 142,000.00 | 149,800.00 | 149,800.00 | 4.90% | 2,175,189 |
| Jan 8, 2026 | 139,200.00 | 144,600.00 | 137,000.00 | 142,800.00 | 142,800.00 | 4.92% | 2,318,644 |
| Jan 7, 2026 | 134,800.00 | 137,000.00 | 132,800.00 | 136,100.00 | 136,100.00 | - | 1,393,709 |
| Jan 6, 2026 | 123,000.00 | 141,000.00 | 122,100.00 | 136,100.00 | 136,100.00 | 9.41% | 2,845,530 |
| Jan 5, 2026 | 117,200.00 | 124,700.00 | 115,900.00 | 124,400.00 | 124,400.00 | 6.51% | 1,310,108 |
| Jan 2, 2026 | 114,400.00 | 118,500.00 | 114,300.00 | 116,800.00 | 116,800.00 | 2.10% | 631,852 |
| Dec 30, 2025 | 115,700.00 | 116,300.00 | 112,300.00 | 114,400.00 | 114,400.00 | -2.64% | 548,777 |
| Dec 29, 2025 | 111,000.00 | 118,200.00 | 110,900.00 | 117,500.00 | 117,500.00 | 6.72% | 969,090 |
| Dec 26, 2025 | 114,100.00 | 115,000.00 | 109,800.00 | 110,100.00 | 110,100.00 | -3.25% | 579,023 |
| Dec 24, 2025 | 113,900.00 | 119,500.00 | 112,800.00 | 113,800.00 | 113,800.00 | - | 809,555 |
| Dec 23, 2025 | 113,900.00 | 114,700.00 | 110,700.00 | 113,800.00 | 113,800.00 | 0.71% | 673,975 |
| Dec 22, 2025 | 109,500.00 | 113,500.00 | 109,000.00 | 113,000.00 | 113,000.00 | 3.86% | 825,942 |
| Dec 19, 2025 | 111,200.00 | 111,300.00 | 105,600.00 | 108,800.00 | 108,800.00 | -0.55% | 850,114 |
| Dec 18, 2025 | 105,000.00 | 111,000.00 | 104,300.00 | 109,400.00 | 109,400.00 | 2.53% | 602,540 |
| Dec 17, 2025 | 109,600.00 | 109,700.00 | 105,200.00 | 106,700.00 | 106,700.00 | -1.75% | 531,637 |
| Dec 16, 2025 | 112,000.00 | 113,300.00 | 108,400.00 | 108,600.00 | 108,600.00 | -3.72% | 571,148 |
| Dec 15, 2025 | 116,300.00 | 117,900.00 | 112,800.00 | 112,800.00 | 112,800.00 | -2.00% | 863,954 |
| Dec 12, 2025 | 111,000.00 | 120,900.00 | 110,600.00 | 115,100.00 | 115,100.00 | 5.02% | 2,025,018 |
| Dec 11, 2025 | 109,700.00 | 112,100.00 | 108,900.00 | 109,600.00 | 109,600.00 | 0.46% | 561,344 |
| Dec 10, 2025 | 109,100.00 | 113,900.00 | 107,600.00 | 109,100.00 | 109,100.00 | 0.09% | 461,696 |
| Dec 9, 2025 | 109,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 109,000.00 | -0.91% | 331,096 |
| Dec 8, 2025 | 106,900.00 | 110,200.00 | 105,500.00 | 110,000.00 | 110,000.00 | 3.58% | 445,186 |
| Dec 5, 2025 | 105,300.00 | 106,200.00 | 103,900.00 | 106,200.00 | 106,200.00 | 0.66% | 338,285 |
| Dec 4, 2025 | 107,400.00 | 107,800.00 | 104,500.00 | 105,500.00 | 105,500.00 | -1.68% | 247,516 |
| Dec 3, 2025 | 105,800.00 | 108,200.00 | 105,600.00 | 107,300.00 | 107,300.00 | 1.80% | 356,691 |
| Dec 2, 2025 | 105,800.00 | 106,000.00 | 103,400.00 | 105,400.00 | 105,400.00 | -1.50% | 461,362 |
| Dec 1, 2025 | 108,500.00 | 109,900.00 | 106,300.00 | 107,000.00 | 107,000.00 | -1.74% | 469,883 |
| Nov 28, 2025 | 109,700.00 | 110,000.00 | 107,500.00 | 108,900.00 | 108,900.00 | - | 489,480 |
| Nov 27, 2025 | 111,700.00 | 111,700.00 | 108,700.00 | 108,900.00 | 108,900.00 | -1.27% | 414,691 |
| Nov 26, 2025 | 110,600.00 | 111,700.00 | 107,000.00 | 110,300.00 | 110,300.00 | 1.57% | 620,310 |
| Nov 25, 2025 | 107,000.00 | 114,400.00 | 104,300.00 | 108,600.00 | 108,600.00 | 4.52% | 1,042,499 |
| Nov 24, 2025 | 107,500.00 | 107,500.00 | 100,200.00 | 103,900.00 | 103,900.00 | -2.53% | 820,481 |
| Nov 21, 2025 | 105,100.00 | 107,400.00 | 102,000.00 | 106,600.00 | 106,600.00 | -0.65% | 543,705 |
| Nov 20, 2025 | 107,600.00 | 109,800.00 | 105,200.00 | 107,300.00 | 107,300.00 | 0.47% | 603,337 |
| Nov 19, 2025 | 113,400.00 | 116,500.00 | 103,800.00 | 106,800.00 | 106,800.00 | -5.07% | 1,320,418 |
| Nov 18, 2025 | 111,800.00 | 115,400.00 | 110,800.00 | 112,500.00 | 112,500.00 | 1.17% | 1,188,596 |
| Nov 17, 2025 | 106,000.00 | 113,200.00 | 104,600.00 | 111,200.00 | 111,200.00 | 7.86% | 1,390,666 |
| Nov 14, 2025 | 102,200.00 | 106,500.00 | 101,900.00 | 103,100.00 | 103,100.00 | -0.10% | 469,520 |
| Nov 13, 2025 | 103,900.00 | 104,800.00 | 102,000.00 | 103,200.00 | 103,200.00 | -0.58% | 442,077 |
| Nov 12, 2025 | 101,800.00 | 106,400.00 | 101,600.00 | 103,800.00 | 103,800.00 | 1.96% | 744,161 |
| Nov 11, 2025 | 102,100.00 | 103,500.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 433,660 |
| Nov 10, 2025 | 98,300.00 | 101,700.00 | 97,500.00 | 101,200.00 | 101,200.00 | 4.33% | 428,530 |
| Nov 7, 2025 | 97,000.00 | 100,800.00 | 95,100.00 | 97,000.00 | 97,000.00 | -1.72% | 664,128 |
| Nov 6, 2025 | 101,400.00 | 103,400.00 | 98,000.00 | 98,700.00 | 98,700.00 | -1.30% | 732,069 |
| Nov 5, 2025 | 106,900.00 | 107,000.00 | 99,100.00 | 100,000.00 | 100,000.00 | -7.49% | 1,017,342 |
| Nov 4, 2025 | 108,800.00 | 109,400.00 | 104,100.00 | 108,100.00 | 108,100.00 | -0.73% | 539,273 |
| Nov 3, 2025 | 103,600.00 | 108,900.00 | 103,600.00 | 108,900.00 | 108,900.00 | 5.32% | 990,315 |
| Oct 31, 2025 | 104,500.00 | 105,400.00 | 102,500.00 | 103,400.00 | 103,400.00 | -1.99% | 502,601 |
| Oct 30, 2025 | 102,600.00 | 106,000.00 | 102,500.00 | 105,500.00 | 105,500.00 | 3.13% | 669,262 |
| Oct 29, 2025 | 103,900.00 | 105,500.00 | 100,600.00 | 102,300.00 | 102,300.00 | -1.35% | 490,339 |
| Oct 28, 2025 | 105,000.00 | 105,500.00 | 103,100.00 | 103,700.00 | 103,700.00 | -0.96% | 440,721 |
| Oct 27, 2025 | 101,300.00 | 105,500.00 | 100,800.00 | 104,700.00 | 104,700.00 | 3.05% | 648,156 |
| Oct 24, 2025 | 101,500.00 | 102,200.00 | 99,600.00 | 101,600.00 | 101,600.00 | 0.30% | 479,667 |
| Oct 23, 2025 | 100,900.00 | 102,500.00 | 99,900.00 | 101,300.00 | 101,300.00 | 0.70% | 669,301 |
| Oct 22, 2025 | 100,700.00 | 101,500.00 | 98,500.00 | 100,600.00 | 100,600.00 | 0.10% | 438,562 |
| Oct 21, 2025 | 99,400.00 | 101,000.00 | 98,900.00 | 100,500.00 | 100,500.00 | 3.08% | 650,110 |
| Oct 20, 2025 | 96,600.00 | 98,300.00 | 96,200.00 | 97,500.00 | 97,500.00 | 1.99% | 446,475 |
| Oct 17, 2025 | 98,000.00 | 99,100.00 | 95,100.00 | 95,600.00 | 95,600.00 | -3.14% | 697,893 |
| Oct 16, 2025 | 100,100.00 | 100,200.00 | 97,300.00 | 98,700.00 | 98,700.00 | -1.30% | 678,947 |
| Oct 15, 2025 | 99,600.00 | 101,300.00 | 98,800.00 | 100,000.00 | 100,000.00 | 1.42% | 407,100 |
| Oct 14, 2025 | 101,400.00 | 101,500.00 | 97,500.00 | 98,600.00 | 98,600.00 | -2.76% | 683,876 |
| Oct 13, 2025 | 105,500.00 | 106,500.00 | 100,600.00 | 101,400.00 | 101,400.00 | -5.23% | 847,254 |
| Oct 10, 2025 | 107,100.00 | 108,600.00 | 105,100.00 | 107,000.00 | 107,000.00 | 0.94% | 723,636 |