Korea Aerospace Industries, Ltd. (KRX:047810)
South Korea
· Delayed Price · Currency is KRW 166,300
-1,700 (-1.01%)
At close: Apr 29, 2026
KRX:047810 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 168,200.00 | 169,600.00 | 166,300.00 | 168,900.00 | - | 0.54% | 248,808 |
| Apr 28, 2026 | 170,100.00 | 170,400.00 | 167,700.00 | 168,000.00 | 168,000.00 | -2.15% | 609,058 |
| Apr 27, 2026 | 172,000.00 | 173,000.00 | 169,200.00 | 171,700.00 | 171,700.00 | 0.18% | 715,630 |
| Apr 24, 2026 | 177,300.00 | 177,500.00 | 167,400.00 | 171,400.00 | 171,400.00 | -6.08% | 2,626,235 |
| Apr 23, 2026 | 185,500.00 | 186,100.00 | 178,800.00 | 182,500.00 | 182,500.00 | -1.78% | 636,349 |
| Apr 22, 2026 | 183,000.00 | 188,800.00 | 183,000.00 | 185,800.00 | 185,800.00 | 1.81% | 620,990 |
| Apr 21, 2026 | 187,100.00 | 187,500.00 | 181,900.00 | 182,500.00 | 182,500.00 | -2.30% | 599,874 |
| Apr 20, 2026 | 188,600.00 | 190,300.00 | 185,700.00 | 186,800.00 | 186,800.00 | -0.85% | 317,410 |
| Apr 17, 2026 | 190,400.00 | 190,400.00 | 187,800.00 | 188,400.00 | 188,400.00 | -0.79% | 252,141 |
| Apr 16, 2026 | 190,000.00 | 192,300.00 | 188,000.00 | 189,900.00 | 189,900.00 | -0.05% | 398,959 |
| Apr 15, 2026 | 193,600.00 | 193,700.00 | 189,000.00 | 190,000.00 | 190,000.00 | -1.71% | 581,997 |
| Apr 14, 2026 | 193,400.00 | 196,600.00 | 193,300.00 | 193,300.00 | 193,300.00 | 0.42% | 348,240 |
| Apr 13, 2026 | 198,700.00 | 198,800.00 | 191,000.00 | 192,500.00 | 192,500.00 | -3.70% | 471,666 |
| Apr 10, 2026 | 201,500.00 | 205,500.00 | 198,600.00 | 199,900.00 | 199,900.00 | - | 549,734 |
| Apr 9, 2026 | 193,400.00 | 204,500.00 | 187,300.00 | 199,900.00 | 199,900.00 | 4.99% | 1,089,553 |
| Apr 8, 2026 | 190,400.00 | 192,400.00 | 185,500.00 | 190,400.00 | 190,400.00 | 2.20% | 590,829 |
| Apr 7, 2026 | 182,100.00 | 188,300.00 | 182,000.00 | 186,300.00 | 186,300.00 | 1.75% | 466,838 |
| Apr 6, 2026 | 181,000.00 | 191,700.00 | 180,000.00 | 183,100.00 | 183,100.00 | 0.27% | 538,257 |
| Apr 3, 2026 | 187,100.00 | 188,300.00 | 181,600.00 | 182,600.00 | 182,600.00 | -0.87% | 588,024 |
| Apr 2, 2026 | 188,800.00 | 195,300.00 | 181,800.00 | 184,200.00 | 184,200.00 | -1.97% | 1,065,962 |
| Apr 1, 2026 | 175,000.00 | 189,900.00 | 174,000.00 | 187,900.00 | 187,900.00 | 14.09% | 957,231 |
| Mar 31, 2026 | 170,700.00 | 172,600.00 | 164,200.00 | 164,700.00 | 164,700.00 | -5.45% | 561,060 |
| Mar 30, 2026 | 177,500.00 | 179,000.00 | 173,000.00 | 174,200.00 | 173,699.71 | -6.60% | 525,602 |
| Mar 27, 2026 | 181,000.00 | 188,700.00 | 177,200.00 | 186,500.00 | 185,964.39 | -0.80% | 471,152 |
| Mar 26, 2026 | 191,400.00 | 191,500.00 | 184,100.00 | 188,000.00 | 187,460.08 | 1.62% | 701,483 |
| Mar 25, 2026 | 181,000.00 | 185,000.00 | 176,200.00 | 185,000.00 | 184,468.70 | 4.93% | 577,764 |
| Mar 24, 2026 | 177,400.00 | 178,050.00 | 169,000.00 | 176,300.00 | 175,793.68 | 3.77% | 425,818 |
| Mar 23, 2026 | 179,000.00 | 180,000.00 | 168,300.00 | 169,900.00 | 169,412.06 | -8.51% | 738,319 |
| Mar 20, 2026 | 191,100.00 | 191,300.00 | 185,700.00 | 185,700.00 | 185,166.69 | -2.47% | 494,496 |
| Mar 19, 2026 | 196,500.00 | 196,600.00 | 189,300.00 | 190,400.00 | 189,853.19 | -2.01% | 555,913 |
| Mar 18, 2026 | 201,500.00 | 202,000.00 | 194,100.00 | 194,300.00 | 193,741.99 | -3.81% | 810,809 |
| Mar 17, 2026 | 199,600.00 | 206,500.00 | 193,000.00 | 202,000.00 | 201,419.87 | 5.65% | 1,124,405 |
| Mar 16, 2026 | 190,000.00 | 199,400.00 | 185,600.00 | 191,200.00 | 190,650.89 | 4.65% | 1,182,962 |
| Mar 13, 2026 | 176,000.00 | 182,700.00 | 174,000.00 | 182,700.00 | 182,175.30 | 1.61% | 566,297 |
| Mar 12, 2026 | 175,600.00 | 180,300.00 | 173,500.00 | 179,800.00 | 179,283.63 | 2.51% | 558,992 |
| Mar 11, 2026 | 174,000.00 | 180,200.00 | 173,100.00 | 175,400.00 | 174,896.27 | 0.75% | 643,597 |
| Mar 10, 2026 | 176,100.00 | 178,200.00 | 170,600.00 | 174,100.00 | 173,600.00 | - | 823,918 |
| Mar 9, 2026 | 177,000.00 | 180,200.00 | 170,000.00 | 174,100.00 | 173,600.00 | -5.02% | 863,366 |
| Mar 6, 2026 | 177,300.00 | 183,900.00 | 175,100.00 | 183,300.00 | 182,773.58 | 2.40% | 1,032,852 |
| Mar 5, 2026 | 170,200.00 | 184,800.00 | 169,900.00 | 179,000.00 | 178,485.93 | 12.93% | 1,460,671 |
| Mar 4, 2026 | 195,000.00 | 200,000.00 | 156,600.00 | 158,500.00 | 158,044.80 | -19.79% | 2,680,432 |
| Mar 3, 2026 | 201,500.00 | 215,500.00 | 191,600.00 | 197,600.00 | 197,032.51 | 3.19% | 2,593,993 |
| Feb 27, 2026 | 188,500.00 | 198,000.00 | 186,000.00 | 191,500.00 | 190,950.03 | 4.13% | 1,612,809 |
| Feb 26, 2026 | 182,400.00 | 187,500.00 | 180,800.00 | 183,900.00 | 183,371.86 | 0.77% | 657,664 |
| Feb 25, 2026 | 183,000.00 | 185,200.00 | 180,600.00 | 182,500.00 | 181,975.88 | -0.60% | 614,231 |
| Feb 24, 2026 | 174,100.00 | 185,400.00 | 170,200.00 | 183,600.00 | 183,072.72 | 4.56% | 1,047,489 |
| Feb 23, 2026 | 177,000.00 | 178,400.00 | 172,800.00 | 175,600.00 | 175,095.69 | -1.29% | 601,692 |
| Feb 20, 2026 | 179,400.00 | 180,000.00 | 174,700.00 | 177,900.00 | 177,389.09 | 1.43% | 736,770 |
| Feb 19, 2026 | 179,200.00 | 179,300.00 | 173,500.00 | 175,400.00 | 174,896.27 | -0.74% | 824,365 |
| Feb 13, 2026 | 164,200.00 | 188,500.00 | 163,800.00 | 176,700.00 | 176,192.53 | 6.77% | 2,414,203 |
| Feb 12, 2026 | 163,500.00 | 168,400.00 | 161,400.00 | 165,500.00 | 165,024.70 | 1.91% | 831,709 |
| Feb 11, 2026 | 162,700.00 | 167,200.00 | 161,800.00 | 162,400.00 | 161,933.60 | 0.68% | 729,401 |
| Feb 10, 2026 | 162,700.00 | 167,000.00 | 160,400.00 | 161,300.00 | 160,836.76 | -0.80% | 610,957 |
| Feb 9, 2026 | 162,300.00 | 163,200.00 | 159,400.00 | 162,600.00 | 162,133.03 | 2.72% | 617,986 |
| Feb 6, 2026 | 155,400.00 | 161,900.00 | 147,100.00 | 158,300.00 | 157,845.38 | -2.28% | 1,359,849 |
| Feb 5, 2026 | 167,800.00 | 172,500.00 | 160,100.00 | 162,000.00 | 161,534.75 | -5.37% | 1,018,577 |
| Feb 4, 2026 | 166,800.00 | 173,500.00 | 162,500.00 | 171,200.00 | 170,708.33 | 4.58% | 1,300,725 |
| Feb 3, 2026 | 163,500.00 | 168,800.00 | 160,100.00 | 163,700.00 | 163,229.87 | 2.31% | 1,182,777 |
| Feb 2, 2026 | 165,700.00 | 170,300.00 | 159,400.00 | 160,000.00 | 159,540.49 | -4.93% | 1,055,061 |
| Jan 30, 2026 | 174,400.00 | 174,400.00 | 165,000.00 | 168,300.00 | 167,816.66 | -0.36% | 1,077,920 |
| Jan 29, 2026 | 170,000.00 | 170,000.00 | 162,000.00 | 168,900.00 | 168,414.93 | 1.26% | 979,973 |
| Jan 28, 2026 | 165,300.00 | 167,100.00 | 160,600.00 | 166,800.00 | 166,320.96 | 1.71% | 886,028 |
| Jan 27, 2026 | 168,300.00 | 168,300.00 | 162,900.00 | 164,000.00 | 163,529.01 | -2.03% | 679,922 |
| Jan 26, 2026 | 164,800.00 | 170,500.00 | 164,100.00 | 167,400.00 | 166,919.24 | 2.76% | 828,849 |
| Jan 23, 2026 | 165,700.00 | 167,500.00 | 161,800.00 | 162,900.00 | 162,432.17 | -1.69% | 779,416 |
| Jan 22, 2026 | 164,900.00 | 173,600.00 | 160,800.00 | 165,700.00 | 165,224.12 | 0.91% | 1,170,899 |
| Jan 21, 2026 | 162,500.00 | 165,300.00 | 159,000.00 | 164,200.00 | 163,728.43 | -0.91% | 939,528 |
| Jan 20, 2026 | 165,100.00 | 170,700.00 | 162,500.00 | 165,700.00 | 165,224.12 | 0.12% | 1,188,045 |
| Jan 19, 2026 | 160,700.00 | 174,500.00 | 160,250.00 | 165,500.00 | 165,024.70 | 6.16% | 1,481,943 |
| Jan 16, 2026 | 165,200.00 | 165,300.00 | 154,100.00 | 155,900.00 | 155,452.27 | -6.42% | 1,453,520 |
| Jan 15, 2026 | 155,500.00 | 166,700.00 | 154,600.00 | 166,600.00 | 166,121.54 | 7.90% | 1,442,600 |
| Jan 14, 2026 | 153,900.00 | 156,000.00 | 150,500.00 | 154,400.00 | 153,956.58 | -1.84% | 920,951 |
| Jan 13, 2026 | 151,700.00 | 159,200.00 | 148,400.00 | 157,300.00 | 156,848.25 | 2.21% | 1,498,335 |
| Jan 12, 2026 | 152,400.00 | 157,200.00 | 148,300.00 | 153,900.00 | 153,458.01 | 2.74% | 1,709,678 |
| Jan 9, 2026 | 145,600.00 | 154,200.00 | 142,000.00 | 149,800.00 | 149,369.79 | 4.90% | 2,175,189 |
| Jan 8, 2026 | 139,200.00 | 144,600.00 | 137,000.00 | 142,800.00 | 142,389.89 | 4.92% | 2,319,215 |
| Jan 7, 2026 | 134,800.00 | 137,000.00 | 132,800.00 | 136,100.00 | 135,709.13 | - | 1,393,709 |
| Jan 6, 2026 | 123,000.00 | 141,000.00 | 122,100.00 | 136,100.00 | 135,709.13 | 9.41% | 2,845,530 |
| Jan 5, 2026 | 117,200.00 | 124,700.00 | 115,900.00 | 124,400.00 | 124,042.73 | 6.51% | 1,310,108 |
| Jan 2, 2026 | 114,400.00 | 118,500.00 | 114,300.00 | 116,800.00 | 116,464.56 | 2.10% | 631,852 |
| Dec 30, 2025 | 115,700.00 | 116,300.00 | 112,300.00 | 114,400.00 | 114,071.45 | -2.64% | 548,778 |
| Dec 29, 2025 | 111,000.00 | 118,200.00 | 110,900.00 | 117,500.00 | 117,162.55 | 6.72% | 969,090 |
| Dec 26, 2025 | 114,100.00 | 115,000.00 | 109,800.00 | 110,100.00 | 109,783.80 | -3.25% | 579,023 |
| Dec 24, 2025 | 113,900.00 | 119,500.00 | 112,800.00 | 113,800.00 | 113,473.18 | - | 809,555 |
| Dec 23, 2025 | 113,900.00 | 114,700.00 | 110,700.00 | 113,800.00 | 113,473.18 | 0.71% | 674,114 |
| Dec 22, 2025 | 109,500.00 | 113,500.00 | 109,000.00 | 113,000.00 | 112,675.47 | 3.86% | 825,942 |
| Dec 19, 2025 | 111,200.00 | 111,300.00 | 105,600.00 | 108,800.00 | 108,487.54 | -0.55% | 850,200 |
| Dec 18, 2025 | 105,000.00 | 111,000.00 | 104,300.00 | 109,400.00 | 109,085.81 | 2.53% | 602,540 |
| Dec 17, 2025 | 109,600.00 | 109,700.00 | 105,200.00 | 106,700.00 | 106,393.57 | -1.75% | 531,719 |
| Dec 16, 2025 | 112,000.00 | 113,300.00 | 108,400.00 | 108,600.00 | 108,288.11 | -3.72% | 571,148 |
| Dec 15, 2025 | 116,300.00 | 117,900.00 | 112,800.00 | 112,800.00 | 112,476.05 | -2.00% | 863,954 |
| Dec 12, 2025 | 111,000.00 | 120,900.00 | 110,600.00 | 115,100.00 | 114,769.44 | 5.02% | 2,025,021 |
| Dec 11, 2025 | 109,700.00 | 112,100.00 | 108,900.00 | 109,600.00 | 109,285.24 | 0.46% | 561,345 |
| Dec 10, 2025 | 109,100.00 | 113,900.00 | 107,600.00 | 109,100.00 | 108,786.67 | 0.09% | 461,696 |
| Dec 9, 2025 | 109,000.00 | 109,600.00 | 105,900.00 | 109,000.00 | 108,686.96 | -0.91% | 331,096 |
| Dec 8, 2025 | 106,900.00 | 110,200.00 | 105,500.00 | 110,000.00 | 109,684.09 | 3.58% | 445,186 |
| Dec 5, 2025 | 105,300.00 | 106,200.00 | 103,900.00 | 106,200.00 | 105,895.00 | 0.66% | 338,285 |
| Dec 4, 2025 | 107,400.00 | 107,800.00 | 104,500.00 | 105,500.00 | 105,197.01 | -1.68% | 247,517 |
| Dec 3, 2025 | 105,800.00 | 108,200.00 | 105,600.00 | 107,300.00 | 106,991.84 | 1.80% | 356,691 |
| Dec 2, 2025 | 105,800.00 | 106,000.00 | 103,400.00 | 105,400.00 | 105,097.30 | -1.50% | 461,362 |