Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea
· Delayed Price · Currency is KRW 106,200
+700 (0.66%)
At close: Dec 5, 2025
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 106,900.00 | 107,800.00 | 103,300.00 | 106,000.00 | 106,000.00 | -0.66% | 877,879 |
| Oct 1, 2025 | 108,000.00 | 108,500.00 | 105,200.00 | 106,700.00 | 106,700.00 | -1.20% | 613,591 |
| Sep 30, 2025 | 108,900.00 | 112,700.00 | 107,600.00 | 108,000.00 | 108,000.00 | -0.74% | 846,926 |
| Sep 29, 2025 | 107,800.00 | 109,800.00 | 106,500.00 | 108,800.00 | 108,800.00 | 1.59% | 542,378 |
| Sep 26, 2025 | 110,200.00 | 110,900.00 | 105,500.00 | 107,100.00 | 107,100.00 | -2.19% | 591,209 |
| Sep 25, 2025 | 108,500.00 | 113,000.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.46% | 907,306 |
| Sep 24, 2025 | 106,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 109,000.00 | 3.42% | 1,435,900 |
| Sep 23, 2025 | 106,100.00 | 107,600.00 | 105,100.00 | 105,400.00 | 105,400.00 | -1.03% | 425,249 |
| Sep 22, 2025 | 108,000.00 | 108,000.00 | 104,700.00 | 106,500.00 | 106,500.00 | -3.09% | 742,566 |
| Sep 19, 2025 | 109,200.00 | 111,100.00 | 107,400.00 | 109,900.00 | 109,900.00 | 2.33% | 1,130,698 |
| Sep 18, 2025 | 112,000.00 | 112,100.00 | 106,500.00 | 107,400.00 | 107,400.00 | -6.61% | 1,692,488 |
| Sep 17, 2025 | 103,000.00 | 118,800.00 | 101,700.00 | 115,000.00 | 115,000.00 | 14.77% | 4,499,169 |
| Sep 16, 2025 | 98,000.00 | 100,500.00 | 98,000.00 | 100,200.00 | 100,200.00 | 2.66% | 530,200 |
| Sep 15, 2025 | 99,600.00 | 100,200.00 | 97,300.00 | 97,600.00 | 97,600.00 | -1.51% | 482,949 |
| Sep 12, 2025 | 100,800.00 | 100,800.00 | 98,200.00 | 99,100.00 | 99,100.00 | -2.84% | 680,347 |
| Sep 11, 2025 | 97,500.00 | 105,500.00 | 97,500.00 | 102,000.00 | 102,000.00 | 5.37% | 1,887,983 |
| Sep 10, 2025 | 94,900.00 | 97,200.00 | 94,500.00 | 96,800.00 | 96,800.00 | 1.79% | 407,975 |
| Sep 9, 2025 | 97,500.00 | 97,500.00 | 94,600.00 | 95,100.00 | 95,100.00 | -2.06% | 360,129 |
| Sep 8, 2025 | 95,000.00 | 97,600.00 | 94,800.00 | 97,100.00 | 97,100.00 | 2.86% | 339,704 |
| Sep 5, 2025 | 95,700.00 | 95,800.00 | 94,000.00 | 94,400.00 | 94,400.00 | -1.36% | 265,803 |
| Sep 4, 2025 | 95,600.00 | 96,400.00 | 95,100.00 | 95,700.00 | 95,700.00 | -0.83% | 201,676 |
| Sep 3, 2025 | 97,100.00 | 98,200.00 | 95,500.00 | 96,500.00 | 96,500.00 | -0.52% | 344,410 |
| Sep 2, 2025 | 94,000.00 | 97,800.00 | 93,400.00 | 97,000.00 | 97,000.00 | 3.74% | 677,039 |
| Sep 1, 2025 | 95,400.00 | 96,300.00 | 93,300.00 | 93,500.00 | 93,500.00 | -1.79% | 435,319 |
| Aug 29, 2025 | 96,100.00 | 96,500.00 | 94,500.00 | 95,200.00 | 95,200.00 | -1.14% | 425,551 |
| Aug 28, 2025 | 93,400.00 | 96,700.00 | 93,000.00 | 96,300.00 | 96,300.00 | 2.99% | 724,103 |
| Aug 27, 2025 | 94,300.00 | 94,400.00 | 91,700.00 | 93,500.00 | 93,500.00 | -0.74% | 424,545 |
| Aug 26, 2025 | 93,800.00 | 95,000.00 | 93,000.00 | 94,200.00 | 94,200.00 | - | 420,963 |
| Aug 25, 2025 | 92,600.00 | 95,500.00 | 92,200.00 | 94,200.00 | 94,200.00 | 1.95% | 466,085 |
| Aug 22, 2025 | 89,200.00 | 92,900.00 | 89,200.00 | 92,400.00 | 92,400.00 | 3.82% | 594,226 |
| Aug 21, 2025 | 89,200.00 | 91,000.00 | 88,900.00 | 89,000.00 | 89,000.00 | 1.14% | 432,914 |
| Aug 20, 2025 | 85,200.00 | 89,100.00 | 85,100.00 | 88,000.00 | 88,000.00 | 1.62% | 544,700 |
| Aug 19, 2025 | 90,400.00 | 90,800.00 | 86,500.00 | 86,600.00 | 86,600.00 | -4.63% | 669,796 |
| Aug 18, 2025 | 90,000.00 | 91,300.00 | 89,500.00 | 90,800.00 | 90,800.00 | -0.11% | 344,285 |
| Aug 14, 2025 | 89,900.00 | 91,000.00 | 88,800.00 | 90,900.00 | 90,900.00 | 1.68% | 393,065 |
| Aug 13, 2025 | 89,100.00 | 89,900.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1.25% | 440,478 |
| Aug 12, 2025 | 90,800.00 | 91,200.00 | 88,100.00 | 88,300.00 | 88,300.00 | -2.11% | 413,610 |
| Aug 11, 2025 | 90,500.00 | 91,100.00 | 88,800.00 | 90,200.00 | 90,200.00 | -0.66% | 299,477 |
| Aug 8, 2025 | 91,300.00 | 92,000.00 | 89,700.00 | 90,800.00 | 90,800.00 | -2.89% | 751,661 |
| Aug 7, 2025 | 94,800.00 | 95,500.00 | 92,800.00 | 93,500.00 | 93,500.00 | -1.68% | 329,504 |
| Aug 6, 2025 | 94,100.00 | 96,600.00 | 93,700.00 | 95,100.00 | 95,100.00 | 0.53% | 602,714 |
| Aug 5, 2025 | 94,000.00 | 94,600.00 | 93,100.00 | 94,600.00 | 94,600.00 | 1.94% | 370,889 |
| Aug 4, 2025 | 90,100.00 | 93,000.00 | 89,000.00 | 92,800.00 | 92,800.00 | 2.09% | 421,219 |
| Aug 1, 2025 | 94,000.00 | 95,300.00 | 89,500.00 | 90,900.00 | 90,900.00 | -3.81% | 837,731 |
| Jul 31, 2025 | 93,500.00 | 95,700.00 | 92,000.00 | 94,500.00 | 94,500.00 | - | 818,386 |
| Jul 30, 2025 | 99,700.00 | 99,700.00 | 93,800.00 | 94,500.00 | 94,500.00 | -5.97% | 1,975,502 |
| Jul 29, 2025 | 97,500.00 | 104,400.00 | 96,300.00 | 100,500.00 | 100,500.00 | 2.03% | 2,395,577 |
| Jul 28, 2025 | 93,800.00 | 100,600.00 | 93,800.00 | 98,500.00 | 98,500.00 | 6.14% | 2,408,636 |
| Jul 25, 2025 | 92,400.00 | 93,000.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.22% | 290,724 |
| Jul 24, 2025 | 92,200.00 | 93,400.00 | 91,600.00 | 92,600.00 | 92,600.00 | 0.43% | 359,719 |
| Jul 23, 2025 | 90,300.00 | 94,700.00 | 89,600.00 | 92,200.00 | 92,200.00 | 2.56% | 853,345 |
| Jul 22, 2025 | 90,900.00 | 91,400.00 | 88,500.00 | 89,900.00 | 89,900.00 | -1.75% | 410,747 |
| Jul 21, 2025 | 90,400.00 | 91,500.00 | 90,100.00 | 91,500.00 | 91,500.00 | 1.22% | 380,602 |
| Jul 18, 2025 | 90,700.00 | 90,700.00 | 88,700.00 | 90,400.00 | 90,400.00 | 0.11% | 237,712 |
| Jul 17, 2025 | 88,800.00 | 90,500.00 | 88,000.00 | 90,300.00 | 90,300.00 | 2.38% | 451,672 |
| Jul 16, 2025 | 88,200.00 | 88,600.00 | 87,200.00 | 88,200.00 | 88,200.00 | -0.79% | 289,540 |
| Jul 15, 2025 | 85,500.00 | 89,000.00 | 85,400.00 | 88,900.00 | 88,900.00 | 4.10% | 653,368 |
| Jul 14, 2025 | 85,600.00 | 87,000.00 | 85,000.00 | 85,400.00 | 85,400.00 | -0.58% | 349,414 |
| Jul 11, 2025 | 86,700.00 | 87,000.00 | 84,900.00 | 85,900.00 | 85,900.00 | -0.92% | 598,215 |