Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 11,110.00 | 11,220.00 | 10,500.00 | 10,500.00 | 10,500.00 | 71,986 |
| 2024-07-29 | 11,250.00 | 11,250.00 | 10,900.00 | 11,220.00 | 11,220.00 | 69,771 |
| 2024-07-26 | 11,000.00 | 11,190.00 | 10,990.00 | 11,090.00 | 11,090.00 | 60,724 |
| 2024-07-25 | 11,300.00 | 11,300.00 | 10,920.00 | 11,020.00 | 11,020.00 | 67,563 |
| 2024-07-24 | 11,310.00 | 11,550.00 | 11,270.00 | 11,340.00 | 11,340.00 | 69,444 |
| 2024-07-23 | 11,290.00 | 11,450.00 | 11,200.00 | 11,390.00 | 11,390.00 | 69,309 |
| 2024-07-22 | 11,340.00 | 11,490.00 | 11,250.00 | 11,290.00 | 11,290.00 | 114,974 |
| 2024-07-19 | 11,200.00 | 11,340.00 | 11,010.00 | 11,220.00 | 11,220.00 | 64,280 |
| 2024-07-18 | 11,200.00 | 11,410.00 | 11,000.00 | 11,180.00 | 11,180.00 | 100,775 |
| 2024-07-17 | 11,300.00 | 11,380.00 | 11,000.00 | 11,200.00 | 11,200.00 | 96,555 |
| 2024-07-16 | 10,740.00 | 11,660.00 | 10,690.00 | 11,040.00 | 11,040.00 | 298,201 |
| 2024-07-15 | 10,600.00 | 10,740.00 | 10,510.00 | 10,720.00 | 10,720.00 | 47,153 |
| 2024-07-12 | 10,660.00 | 10,660.00 | 10,490.00 | 10,510.00 | 10,510.00 | 26,166 |
| 2024-07-11 | 10,590.00 | 10,650.00 | 10,520.00 | 10,640.00 | 10,640.00 | 39,790 |
| 2024-07-10 | 10,510.00 | 10,610.00 | 10,490.00 | 10,530.00 | 10,530.00 | 29,636 |
| 2024-07-09 | 10,580.00 | 10,680.00 | 10,500.00 | 10,500.00 | 10,500.00 | 31,571 |
| 2024-07-08 | 10,560.00 | 10,660.00 | 10,510.00 | 10,640.00 | 10,640.00 | 54,393 |
| 2024-07-05 | 10,650.00 | 10,850.00 | 10,510.00 | 10,640.00 | 10,640.00 | 69,168 |
| 2024-07-04 | 10,210.00 | 11,870.00 | 10,150.00 | 10,660.00 | 10,660.00 | 649,224 |
| 2024-07-03 | 10,320.00 | 10,350.00 | 10,120.00 | 10,200.00 | 10,200.00 | 21,237 |
| 2024-07-02 | 10,500.00 | 10,510.00 | 10,160.00 | 10,320.00 | 10,320.00 | 36,164 |
| 2024-07-01 | 10,320.00 | 10,430.00 | 10,290.00 | 10,390.00 | 10,390.00 | 27,708 |
| 2024-06-28 | 10,260.00 | 10,520.00 | 10,220.00 | 10,420.00 | 10,420.00 | 46,144 |
| 2024-06-27 | 10,100.00 | 10,310.00 | 10,020.00 | 10,190.00 | 10,190.00 | 26,351 |
| 2024-06-26 | 10,190.00 | 10,190.00 | 10,010.00 | 10,040.00 | 10,040.00 | 35,659 |
| 2024-06-25 | 10,010.00 | 10,260.00 | 10,010.00 | 10,100.00 | 10,100.00 | 31,806 |
| 2024-06-24 | 10,180.00 | 10,320.00 | 10,060.00 | 10,080.00 | 10,080.00 | 49,621 |
| 2024-06-21 | 10,510.00 | 10,510.00 | 10,000.00 | 10,180.00 | 10,180.00 | 102,697 |
| 2024-06-20 | 10,620.00 | 10,620.00 | 10,360.00 | 10,420.00 | 10,420.00 | 68,202 |
| 2024-06-19 | 10,660.00 | 10,750.00 | 10,550.00 | 10,620.00 | 10,620.00 | 54,913 |
| 2024-06-18 | 10,730.00 | 10,790.00 | 10,630.00 | 10,660.00 | 10,660.00 | 75,741 |
| 2024-06-17 | 10,620.00 | 10,770.00 | 10,600.00 | 10,730.00 | 10,730.00 | 53,550 |
| 2024-06-14 | 10,780.00 | 10,800.00 | 10,620.00 | 10,620.00 | 10,620.00 | 54,878 |
| 2024-06-13 | 10,820.00 | 11,000.00 | 10,720.00 | 10,720.00 | 10,720.00 | 62,591 |
| 2024-06-12 | 10,750.00 | 10,860.00 | 10,690.00 | 10,720.00 | 10,720.00 | 30,813 |
| 2024-06-11 | 10,890.00 | 10,950.00 | 10,700.00 | 10,740.00 | 10,740.00 | 49,901 |
| 2024-06-10 | 10,910.00 | 10,910.00 | 10,550.00 | 10,890.00 | 10,890.00 | 51,343 |
| 2024-06-07 | 10,900.00 | 11,010.00 | 10,530.00 | 10,910.00 | 10,910.00 | 44,326 |
| 2024-06-05 | 11,000.00 | 11,090.00 | 10,750.00 | 10,820.00 | 10,820.00 | 87,482 |
| 2024-06-04 | 11,150.00 | 11,150.00 | 10,970.00 | 11,000.00 | 11,000.00 | 61,435 |
| 2024-06-03 | 11,180.00 | 11,310.00 | 11,060.00 | 11,170.00 | 11,170.00 | 81,482 |
| 2024-05-31 | 12,220.00 | 12,230.00 | 11,040.00 | 11,050.00 | 11,050.00 | 482,869 |
| 2024-05-30 | 11,670.00 | 11,670.00 | 11,150.00 | 11,150.00 | 11,150.00 | 85,227 |
| 2024-05-29 | 12,020.00 | 12,020.00 | 11,540.00 | 11,560.00 | 11,560.00 | 88,472 |
| 2024-05-28 | 11,980.00 | 12,090.00 | 11,780.00 | 12,010.00 | 12,010.00 | 96,184 |
| 2024-05-27 | 12,240.00 | 12,390.00 | 11,670.00 | 12,100.00 | 12,100.00 | 255,952 |
| 2024-05-24 | 11,600.00 | 12,140.00 | 11,390.00 | 12,120.00 | 12,120.00 | 222,770 |
| 2024-05-23 | 11,040.00 | 11,600.00 | 10,930.00 | 11,600.00 | 11,600.00 | 172,161 |
| 2024-05-22 | 10,970.00 | 10,980.00 | 10,760.00 | 10,860.00 | 10,860.00 | 48,655 |
| 2024-05-21 | 10,950.00 | 11,200.00 | 10,890.00 | 10,970.00 | 10,970.00 | 30,612 |
| 2024-05-20 | 11,300.00 | 11,350.00 | 10,900.00 | 10,950.00 | 10,950.00 | 55,101 |
| 2024-05-17 | 11,380.00 | 11,380.00 | 11,130.00 | 11,150.00 | 11,150.00 | 40,102 |
| 2024-05-16 | 11,310.00 | 11,520.00 | 11,240.00 | 11,380.00 | 11,380.00 | 42,298 |
| 2024-05-14 | 11,240.00 | 11,400.00 | 11,240.00 | 11,310.00 | 11,310.00 | 29,770 |
| 2024-05-13 | 11,430.00 | 11,430.00 | 11,210.00 | 11,290.00 | 11,290.00 | 25,002 |
| 2024-05-10 | 11,250.00 | 11,340.00 | 11,120.00 | 11,290.00 | 11,290.00 | 34,181 |
| 2024-05-09 | 11,550.00 | 11,550.00 | 11,180.00 | 11,270.00 | 11,270.00 | 38,004 |
| 2024-05-08 | 11,500.00 | 11,720.00 | 11,370.00 | 11,530.00 | 11,530.00 | 48,150 |
| 2024-05-07 | 11,150.00 | 11,820.00 | 11,150.00 | 11,460.00 | 11,460.00 | 94,405 |
| 2024-05-03 | 11,290.00 | 11,400.00 | 11,110.00 | 11,150.00 | 11,150.00 | 28,232 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.