Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 12,210.00 | 12,220.00 | 11,900.00 | 12,080.00 | 12,080.00 | 61,141 |
| 2023-11-03 | 11,730.00 | 12,140.00 | 11,370.00 | 12,020.00 | 12,020.00 | 115,291 |
| 2023-11-02 | 11,180.00 | 11,700.00 | 11,180.00 | 11,580.00 | 11,580.00 | 70,238 |
| 2023-11-01 | 11,000.00 | 11,250.00 | 10,970.00 | 11,110.00 | 11,110.00 | 34,422 |
| 2023-10-31 | 10,980.00 | 11,180.00 | 10,720.00 | 10,970.00 | 10,970.00 | 41,550 |
| 2023-10-30 | 10,660.00 | 10,970.00 | 10,610.00 | 10,960.00 | 10,960.00 | 38,197 |
| 2023-10-27 | 10,500.00 | 11,000.00 | 10,450.00 | 10,610.00 | 10,610.00 | 37,651 |
| 2023-10-26 | 10,700.00 | 10,930.00 | 10,360.00 | 10,470.00 | 10,470.00 | 51,113 |
| 2023-10-25 | 11,020.00 | 11,060.00 | 10,670.00 | 10,860.00 | 10,860.00 | 59,748 |
| 2023-10-24 | 10,600.00 | 10,890.00 | 10,260.00 | 10,860.00 | 10,860.00 | 123,425 |
| 2023-10-23 | 11,050.00 | 11,070.00 | 10,570.00 | 10,690.00 | 10,690.00 | 114,394 |
| 2023-10-20 | 11,900.00 | 12,010.00 | 10,800.00 | 10,970.00 | 10,970.00 | 263,339 |
| 2023-10-19 | 12,380.00 | 12,520.00 | 11,500.00 | 11,680.00 | 11,680.00 | 144,493 |
| 2023-10-18 | 12,990.00 | 13,400.00 | 12,310.00 | 12,400.00 | 12,400.00 | 83,888 |
| 2023-10-17 | 12,560.00 | 13,020.00 | 12,540.00 | 12,940.00 | 12,940.00 | 55,803 |
| 2023-10-16 | 12,600.00 | 12,880.00 | 12,340.00 | 12,500.00 | 12,500.00 | 56,955 |
| 2023-10-13 | 12,870.00 | 12,870.00 | 12,590.00 | 12,820.00 | 12,820.00 | 39,156 |
| 2023-10-12 | 12,970.00 | 13,050.00 | 12,750.00 | 12,810.00 | 12,810.00 | 76,032 |
| 2023-10-11 | 13,300.00 | 13,470.00 | 12,870.00 | 12,920.00 | 12,920.00 | 173,660 |
| 2023-10-10 | 13,480.00 | 14,280.00 | 12,950.00 | 13,150.00 | 13,150.00 | 387,734 |
| 2023-10-06 | 13,300.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | 59,209 |
| 2023-10-05 | 13,360.00 | 13,840.00 | 12,900.00 | 13,150.00 | 13,150.00 | 101,775 |
| 2023-10-04 | 13,070.00 | 13,400.00 | 12,600.00 | 13,360.00 | 13,360.00 | 93,728 |
| 2023-09-27 | 12,570.00 | 13,110.00 | 12,400.00 | 13,110.00 | 13,110.00 | 50,914 |
| 2023-09-26 | 13,070.00 | 13,100.00 | 12,730.00 | 12,760.00 | 12,760.00 | 63,205 |
| 2023-09-25 | 13,480.00 | 13,480.00 | 12,940.00 | 12,990.00 | 12,990.00 | 67,136 |
| 2023-09-22 | 13,350.00 | 13,590.00 | 13,200.00 | 13,290.00 | 13,290.00 | 93,210 |
| 2023-09-21 | 14,070.00 | 14,170.00 | 13,690.00 | 13,700.00 | 13,700.00 | 88,356 |
| 2023-09-20 | 14,440.00 | 14,600.00 | 13,970.00 | 14,080.00 | 14,080.00 | 107,722 |
| 2023-09-19 | 14,540.00 | 14,600.00 | 14,160.00 | 14,370.00 | 14,370.00 | 195,690 |
| 2023-09-18 | 14,260.00 | 14,550.00 | 13,750.00 | 14,340.00 | 14,340.00 | 139,222 |
| 2023-09-15 | 13,930.00 | 14,390.00 | 13,830.00 | 14,040.00 | 14,040.00 | 73,226 |
| 2023-09-14 | 13,700.00 | 13,910.00 | 13,510.00 | 13,800.00 | 13,800.00 | 50,707 |
| 2023-09-13 | 13,980.00 | 13,980.00 | 13,510.00 | 13,530.00 | 13,530.00 | 80,603 |
| 2023-09-12 | 14,400.00 | 14,440.00 | 13,950.00 | 13,980.00 | 13,980.00 | 80,074 |
| 2023-09-11 | 13,650.00 | 14,370.00 | 13,630.00 | 14,350.00 | 14,350.00 | 149,510 |
| 2023-09-08 | 13,900.00 | 14,060.00 | 13,510.00 | 13,610.00 | 13,610.00 | 84,404 |
| 2023-09-07 | 14,180.00 | 14,180.00 | 13,820.00 | 13,920.00 | 13,920.00 | 67,460 |
| 2023-09-06 | 14,010.00 | 14,430.00 | 14,010.00 | 14,190.00 | 14,190.00 | 69,980 |
| 2023-09-05 | 14,170.00 | 14,250.00 | 13,890.00 | 14,150.00 | 14,150.00 | 78,638 |
| 2023-09-04 | 14,340.00 | 14,500.00 | 14,100.00 | 14,170.00 | 14,170.00 | 65,990 |
| 2023-09-01 | 14,510.00 | 14,690.00 | 14,340.00 | 14,420.00 | 14,420.00 | 68,381 |
| 2023-08-31 | 14,300.00 | 14,840.00 | 14,300.00 | 14,510.00 | 14,510.00 | 173,269 |
| 2023-08-30 | 14,300.00 | 14,510.00 | 14,160.00 | 14,220.00 | 14,220.00 | 103,399 |
| 2023-08-29 | 14,250.00 | 14,440.00 | 14,130.00 | 14,300.00 | 14,300.00 | 61,363 |
| 2023-08-28 | 14,250.00 | 14,630.00 | 14,180.00 | 14,240.00 | 14,240.00 | 114,644 |
| 2023-08-25 | 13,950.00 | 14,380.00 | 13,850.00 | 14,250.00 | 14,250.00 | 80,872 |
| 2023-08-24 | 14,350.00 | 14,470.00 | 14,050.00 | 14,230.00 | 14,230.00 | 155,623 |
| 2023-08-23 | 13,940.00 | 14,440.00 | 13,730.00 | 14,240.00 | 14,240.00 | 224,606 |
| 2023-08-22 | 13,600.00 | 13,980.00 | 13,450.00 | 13,850.00 | 13,850.00 | 95,811 |
| 2023-08-21 | 13,840.00 | 13,920.00 | 13,400.00 | 13,450.00 | 13,450.00 | 76,270 |
| 2023-08-18 | 13,150.00 | 13,820.00 | 13,150.00 | 13,730.00 | 13,730.00 | 153,248 |
| 2023-08-17 | 12,900.00 | 13,310.00 | 12,710.00 | 13,150.00 | 13,150.00 | 59,699 |
| 2023-08-16 | 13,500.00 | 13,500.00 | 13,040.00 | 13,080.00 | 13,080.00 | 97,142 |
| 2023-08-14 | 13,750.00 | 14,080.00 | 13,600.00 | 13,610.00 | 13,610.00 | 142,953 |
| 2023-08-11 | 13,300.00 | 13,650.00 | 13,050.00 | 13,590.00 | 13,590.00 | 69,291 |
| 2023-08-10 | 13,280.00 | 13,380.00 | 13,060.00 | 13,280.00 | 13,280.00 | 31,912 |
| 2023-08-09 | 13,130.00 | 13,390.00 | 13,000.00 | 13,280.00 | 13,280.00 | 32,889 |
| 2023-08-08 | 13,320.00 | 13,400.00 | 12,800.00 | 13,130.00 | 13,130.00 | 53,327 |
| 2023-08-07 | 13,400.00 | 13,440.00 | 13,200.00 | 13,320.00 | 13,320.00 | 57,303 |
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.