Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11,010.00 | 11,270.00 | 10,880.00 | 11,180.00 | 11,180.00 | 43,844 |
| 2024-04-30 | 11,200.00 | 11,200.00 | 11,010.00 | 11,010.00 | 11,010.00 | 27,364 |
| 2024-04-29 | 11,200.00 | 11,210.00 | 11,060.00 | 11,120.00 | 11,120.00 | 22,792 |
| 2024-04-26 | 11,100.00 | 11,190.00 | 10,980.00 | 11,130.00 | 11,130.00 | 24,216 |
| 2024-04-25 | 11,340.00 | 11,460.00 | 11,050.00 | 11,100.00 | 11,100.00 | 26,971 |
| 2024-04-24 | 11,100.00 | 11,510.00 | 11,070.00 | 11,350.00 | 11,350.00 | 66,861 |
| 2024-04-23 | 10,990.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 18,685 |
| 2024-04-22 | 11,400.00 | 11,400.00 | 10,830.00 | 10,990.00 | 10,990.00 | 42,393 |
| 2024-04-19 | 11,200.00 | 11,360.00 | 10,900.00 | 11,280.00 | 11,280.00 | 44,728 |
| 2024-04-18 | 11,110.00 | 11,280.00 | 11,020.00 | 11,200.00 | 11,200.00 | 24,059 |
| 2024-04-17 | 10,800.00 | 11,340.00 | 10,600.00 | 11,150.00 | 11,150.00 | 53,697 |
| 2024-04-16 | 10,900.00 | 10,900.00 | 10,530.00 | 10,590.00 | 10,590.00 | 63,339 |
| 2024-04-15 | 11,280.00 | 11,280.00 | 10,820.00 | 10,900.00 | 10,900.00 | 74,655 |
| 2024-04-12 | 11,400.00 | 11,550.00 | 11,290.00 | 11,300.00 | 11,300.00 | 41,908 |
| 2024-04-11 | 11,240.00 | 11,380.00 | 11,060.00 | 11,350.00 | 11,350.00 | 21,722 |
| 2024-04-09 | 11,410.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | 47,650 |
| 2024-04-08 | 11,500.00 | 11,850.00 | 11,340.00 | 11,410.00 | 11,410.00 | 40,021 |
| 2024-04-05 | 11,370.00 | 11,490.00 | 11,250.00 | 11,400.00 | 11,400.00 | 62,910 |
| 2024-04-04 | 11,600.00 | 11,790.00 | 11,300.00 | 11,370.00 | 11,370.00 | 63,585 |
| 2024-04-03 | 11,840.00 | 11,870.00 | 11,590.00 | 11,600.00 | 11,600.00 | 45,961 |
| 2024-04-02 | 11,990.00 | 11,990.00 | 11,680.00 | 11,860.00 | 11,860.00 | 48,557 |
| 2024-04-01 | 11,930.00 | 12,180.00 | 11,840.00 | 11,990.00 | 11,990.00 | 60,831 |
| 2024-03-29 | 11,780.00 | 12,150.00 | 11,780.00 | 11,920.00 | 11,920.00 | 100,347 |
| 2024-03-28 | 11,530.00 | 11,970.00 | 11,480.00 | 11,780.00 | 11,780.00 | 82,610 |
| 2024-03-27 | 11,790.00 | 11,790.00 | 11,510.00 | 11,530.00 | 11,530.00 | 44,396 |
| 2024-03-26 | 11,680.00 | 11,790.00 | 11,520.00 | 11,730.00 | 11,730.00 | 71,595 |
| 2024-03-25 | 11,620.00 | 11,730.00 | 11,420.00 | 11,630.00 | 11,630.00 | 62,986 |
| 2024-03-22 | 11,600.00 | 11,920.00 | 11,530.00 | 11,640.00 | 11,640.00 | 213,224 |
| 2024-03-21 | 11,200.00 | 11,350.00 | 11,010.00 | 11,220.00 | 11,220.00 | 58,177 |
| 2024-03-20 | 11,350.00 | 11,350.00 | 10,650.00 | 11,100.00 | 11,100.00 | 98,049 |
| 2024-03-19 | 11,500.00 | 11,500.00 | 11,310.00 | 11,350.00 | 11,350.00 | 42,386 |
| 2024-03-18 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 73,005 |
| 2024-03-15 | 11,720.00 | 11,720.00 | 11,400.00 | 11,490.00 | 11,490.00 | 60,392 |
| 2024-03-14 | 11,880.00 | 12,000.00 | 11,530.00 | 11,720.00 | 11,720.00 | 79,475 |
| 2024-03-13 | 11,560.00 | 11,800.00 | 11,500.00 | 11,740.00 | 11,740.00 | 63,963 |
| 2024-03-12 | 11,510.00 | 11,620.00 | 11,300.00 | 11,560.00 | 11,560.00 | 65,824 |
| 2024-03-11 | 11,720.00 | 11,970.00 | 11,570.00 | 11,570.00 | 11,570.00 | 75,928 |
| 2024-03-08 | 11,470.00 | 11,800.00 | 11,380.00 | 11,720.00 | 11,720.00 | 66,259 |
| 2024-03-07 | 11,740.00 | 11,740.00 | 11,360.00 | 11,380.00 | 11,380.00 | 53,241 |
| 2024-03-06 | 11,290.00 | 11,770.00 | 11,200.00 | 11,740.00 | 11,740.00 | 100,070 |
| 2024-03-05 | 11,530.00 | 11,530.00 | 11,200.00 | 11,300.00 | 11,300.00 | 39,257 |
| 2024-03-04 | 11,400.00 | 11,470.00 | 11,070.00 | 11,440.00 | 11,440.00 | 104,786 |
| 2024-02-29 | 11,550.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,300.00 | 188,048 |
| 2024-02-28 | 11,830.00 | 12,020.00 | 11,680.00 | 11,890.00 | 11,890.00 | 32,782 |
| 2024-02-27 | 11,850.00 | 12,130.00 | 11,700.00 | 11,740.00 | 11,740.00 | 59,347 |
| 2024-02-26 | 11,850.00 | 12,200.00 | 11,770.00 | 11,850.00 | 11,850.00 | 55,274 |
| 2024-02-23 | 12,250.00 | 12,250.00 | 11,820.00 | 11,830.00 | 11,830.00 | 68,372 |
| 2024-02-22 | 11,950.00 | 12,140.00 | 11,910.00 | 12,040.00 | 12,040.00 | 53,437 |
| 2024-02-21 | 12,140.00 | 12,160.00 | 11,830.00 | 11,920.00 | 11,920.00 | 71,178 |
| 2024-02-20 | 12,020.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | 78,015 |
| 2024-02-19 | 12,090.00 | 12,130.00 | 11,900.00 | 12,010.00 | 12,010.00 | 86,414 |
| 2024-02-16 | 12,150.00 | 12,150.00 | 12,000.00 | 12,090.00 | 12,090.00 | 40,027 |
| 2024-02-15 | 12,490.00 | 12,490.00 | 12,050.00 | 12,120.00 | 12,120.00 | 79,787 |
| 2024-02-14 | 11,810.00 | 12,450.00 | 11,800.00 | 12,350.00 | 12,350.00 | 120,044 |
| 2024-02-13 | 11,600.00 | 11,920.00 | 11,550.00 | 11,890.00 | 11,890.00 | 57,085 |
| 2024-02-08 | 11,850.00 | 12,000.00 | 11,440.00 | 11,550.00 | 11,550.00 | 205,854 |
| 2024-02-07 | 11,800.00 | 11,870.00 | 11,560.00 | 11,780.00 | 11,780.00 | 37,113 |
| 2024-02-06 | 11,730.00 | 11,780.00 | 11,440.00 | 11,740.00 | 11,740.00 | 74,224 |
| 2024-02-05 | 11,830.00 | 11,830.00 | 11,600.00 | 11,630.00 | 11,630.00 | 70,290 |
| 2024-02-02 | 11,800.00 | 12,050.00 | 11,710.00 | 11,810.00 | 11,810.00 | 76,693 |
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.