Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,810.00 | 11,900.00 | 11,550.00 | 11,800.00 | 11,800.00 | 85,146 |
| 2024-01-31 | 12,250.00 | 12,400.00 | 11,870.00 | 11,970.00 | 11,970.00 | 74,364 |
| 2024-01-30 | 12,330.00 | 12,510.00 | 12,180.00 | 12,250.00 | 12,250.00 | 71,294 |
| 2024-01-29 | 12,390.00 | 12,500.00 | 12,100.00 | 12,190.00 | 12,190.00 | 85,005 |
| 2024-01-26 | 12,020.00 | 12,390.00 | 12,020.00 | 12,250.00 | 12,250.00 | 112,331 |
| 2024-01-25 | 12,190.00 | 12,280.00 | 11,960.00 | 12,200.00 | 12,200.00 | 89,356 |
| 2024-01-24 | 12,700.00 | 12,750.00 | 12,080.00 | 12,200.00 | 12,200.00 | 213,276 |
| 2024-01-23 | 12,800.00 | 13,120.00 | 12,600.00 | 12,750.00 | 12,750.00 | 166,483 |
| 2024-01-22 | 13,630.00 | 13,630.00 | 12,550.00 | 12,930.00 | 12,930.00 | 627,097 |
| 2024-01-19 | 13,980.00 | 14,600.00 | 13,400.00 | 13,480.00 | 13,480.00 | 1,078,472 |
| 2024-01-18 | 14,820.00 | 15,900.00 | 14,000.00 | 14,840.00 | 14,840.00 | 1,592,973 |
| 2024-01-17 | 14,250.00 | 14,290.00 | 13,680.00 | 13,750.00 | 13,750.00 | 130,083 |
| 2024-01-16 | 14,000.00 | 14,180.00 | 13,600.00 | 14,000.00 | 14,000.00 | 96,341 |
| 2024-01-15 | 13,700.00 | 14,040.00 | 13,680.00 | 13,920.00 | 13,920.00 | 60,099 |
| 2024-01-12 | 14,020.00 | 14,090.00 | 13,580.00 | 13,700.00 | 13,700.00 | 104,066 |
| 2024-01-11 | 13,950.00 | 14,380.00 | 13,770.00 | 14,020.00 | 14,020.00 | 219,550 |
| 2024-01-10 | 13,650.00 | 14,050.00 | 13,350.00 | 13,800.00 | 13,800.00 | 156,199 |
| 2024-01-09 | 13,680.00 | 13,850.00 | 13,460.00 | 13,760.00 | 13,760.00 | 84,685 |
| 2024-01-08 | 13,800.00 | 13,920.00 | 13,410.00 | 13,660.00 | 13,660.00 | 135,567 |
| 2024-01-05 | 13,850.00 | 14,030.00 | 13,360.00 | 13,400.00 | 13,400.00 | 125,987 |
| 2024-01-04 | 14,120.00 | 14,400.00 | 13,710.00 | 13,850.00 | 13,850.00 | 236,765 |
| 2024-01-03 | 13,280.00 | 14,360.00 | 13,270.00 | 14,150.00 | 14,150.00 | 506,653 |
| 2024-01-02 | 12,600.00 | 13,760.00 | 12,500.00 | 13,480.00 | 13,480.00 | 293,322 |
| 2023-12-28 | 12,050.00 | 12,580.00 | 12,050.00 | 12,580.00 | 12,580.00 | 123,690 |
| 2023-12-27 | 11,700.00 | 12,040.00 | 11,690.00 | 12,000.00 | 12,000.00 | 59,488 |
| 2023-12-26 | 12,070.00 | 12,070.00 | 11,730.00 | 11,780.00 | 11,780.00 | 74,119 |
| 2023-12-22 | 12,500.00 | 12,520.00 | 11,510.00 | 12,030.00 | 12,030.00 | 115,158 |
| 2023-12-21 | 12,460.00 | 12,630.00 | 12,290.00 | 12,450.00 | 12,450.00 | 50,469 |
| 2023-12-20 | 12,370.00 | 12,610.00 | 12,310.00 | 12,460.00 | 12,460.00 | 43,415 |
| 2023-12-19 | 12,440.00 | 12,600.00 | 12,300.00 | 12,370.00 | 12,370.00 | 36,684 |
| 2023-12-18 | 12,080.00 | 12,510.00 | 12,050.00 | 12,430.00 | 12,430.00 | 68,882 |
| 2023-12-15 | 12,130.00 | 12,160.00 | 11,990.00 | 12,080.00 | 12,080.00 | 61,200 |
| 2023-12-14 | 12,110.00 | 12,250.00 | 12,010.00 | 12,040.00 | 12,040.00 | 21,560 |
| 2023-12-13 | 12,220.00 | 12,240.00 | 12,000.00 | 12,010.00 | 12,010.00 | 35,499 |
| 2023-12-12 | 12,300.00 | 12,300.00 | 12,150.00 | 12,210.00 | 12,210.00 | 15,829 |
| 2023-12-11 | 12,150.00 | 12,330.00 | 12,070.00 | 12,240.00 | 12,240.00 | 28,891 |
| 2023-12-08 | 12,130.00 | 12,130.00 | 11,950.00 | 12,020.00 | 12,020.00 | 14,544 |
| 2023-12-07 | 12,120.00 | 12,120.00 | 11,790.00 | 11,960.00 | 11,960.00 | 34,819 |
| 2023-12-06 | 11,980.00 | 12,180.00 | 11,940.00 | 12,030.00 | 12,030.00 | 44,276 |
| 2023-12-05 | 12,290.00 | 12,340.00 | 11,980.00 | 12,000.00 | 12,000.00 | 53,509 |
| 2023-12-04 | 12,790.00 | 12,790.00 | 12,260.00 | 12,280.00 | 12,280.00 | 49,104 |
| 2023-12-01 | 12,410.00 | 12,970.00 | 12,330.00 | 12,610.00 | 12,610.00 | 103,807 |
| 2023-11-30 | 12,150.00 | 12,410.00 | 12,150.00 | 12,410.00 | 12,410.00 | 30,593 |
| 2023-11-29 | 12,350.00 | 12,430.00 | 12,100.00 | 12,140.00 | 12,140.00 | 54,101 |
| 2023-11-28 | 12,690.00 | 12,690.00 | 12,330.00 | 12,350.00 | 12,350.00 | 62,051 |
| 2023-11-27 | 12,540.00 | 12,690.00 | 12,440.00 | 12,600.00 | 12,600.00 | 34,505 |
| 2023-11-24 | 12,600.00 | 12,600.00 | 12,310.00 | 12,530.00 | 12,530.00 | 40,424 |
| 2023-11-23 | 12,450.00 | 12,740.00 | 12,310.00 | 12,560.00 | 12,560.00 | 59,828 |
| 2023-11-22 | 12,210.00 | 12,420.00 | 12,210.00 | 12,330.00 | 12,330.00 | 32,234 |
| 2023-11-21 | 12,280.00 | 12,580.00 | 12,240.00 | 12,300.00 | 12,300.00 | 89,313 |
| 2023-11-20 | 12,820.00 | 12,820.00 | 12,210.00 | 12,240.00 | 12,240.00 | 217,610 |
| 2023-11-17 | 13,110.00 | 13,110.00 | 12,710.00 | 12,840.00 | 12,840.00 | 107,784 |
| 2023-11-16 | 13,550.00 | 13,560.00 | 12,970.00 | 13,120.00 | 13,120.00 | 87,069 |
| 2023-11-15 | 13,740.00 | 13,740.00 | 13,320.00 | 13,550.00 | 13,550.00 | 94,931 |
| 2023-11-14 | 12,900.00 | 13,680.00 | 12,820.00 | 13,570.00 | 13,570.00 | 201,262 |
| 2023-11-13 | 12,300.00 | 12,960.00 | 12,250.00 | 12,950.00 | 12,950.00 | 195,615 |
| 2023-11-10 | 12,150.00 | 12,450.00 | 11,950.00 | 12,300.00 | 12,300.00 | 56,104 |
| 2023-11-09 | 11,990.00 | 12,420.00 | 11,980.00 | 12,210.00 | 12,210.00 | 71,692 |
| 2023-11-08 | 11,920.00 | 12,080.00 | 11,800.00 | 11,980.00 | 11,980.00 | 34,361 |
| 2023-11-07 | 12,080.00 | 12,080.00 | 11,690.00 | 11,890.00 | 11,890.00 | 51,476 |
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.