Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 13,480.00 | 13,550.00 | 13,280.00 | 13,500.00 | 13,500.00 | 44,549 |
| 2023-08-03 | 13,350.00 | 13,570.00 | 13,120.00 | 13,480.00 | 13,480.00 | 97,279 |
| 2023-08-02 | 13,560.00 | 13,570.00 | 13,100.00 | 13,160.00 | 13,160.00 | 82,343 |
| 2023-08-01 | 13,500.00 | 13,910.00 | 13,290.00 | 13,560.00 | 13,560.00 | 224,848 |
| 2023-07-31 | 13,200.00 | 13,460.00 | 12,990.00 | 13,350.00 | 13,350.00 | 69,162 |
| 2023-07-28 | 13,150.00 | 13,390.00 | 12,970.00 | 13,140.00 | 13,140.00 | 62,663 |
| 2023-07-27 | 12,840.00 | 13,400.00 | 12,800.00 | 13,150.00 | 13,150.00 | 114,084 |
| 2023-07-26 | 13,500.00 | 13,530.00 | 12,200.00 | 12,600.00 | 12,600.00 | 247,498 |
| 2023-07-25 | 13,230.00 | 13,490.00 | 12,980.00 | 13,380.00 | 13,380.00 | 112,854 |
| 2023-07-24 | 13,300.00 | 13,340.00 | 12,920.00 | 13,170.00 | 13,170.00 | 163,606 |
| 2023-07-21 | 13,750.00 | 13,750.00 | 13,190.00 | 13,280.00 | 13,280.00 | 113,831 |
| 2023-07-20 | 14,000.00 | 14,000.00 | 13,500.00 | 13,640.00 | 13,640.00 | 135,275 |
| 2023-07-19 | 14,220.00 | 14,240.00 | 13,770.00 | 13,880.00 | 13,880.00 | 163,632 |
| 2023-07-18 | 14,550.00 | 14,570.00 | 14,050.00 | 14,200.00 | 14,200.00 | 119,134 |
| 2023-07-17 | 14,580.00 | 14,580.00 | 14,120.00 | 14,550.00 | 14,550.00 | 147,065 |
| 2023-07-14 | 14,470.00 | 14,630.00 | 13,950.00 | 14,580.00 | 14,580.00 | 220,672 |
| 2023-07-13 | 14,520.00 | 14,560.00 | 14,300.00 | 14,430.00 | 14,430.00 | 73,472 |
| 2023-07-12 | 14,570.00 | 14,570.00 | 14,220.00 | 14,520.00 | 14,520.00 | 73,932 |
| 2023-07-11 | 14,450.00 | 14,570.00 | 14,120.00 | 14,320.00 | 14,320.00 | 142,427 |
| 2023-07-10 | 14,300.00 | 14,600.00 | 14,180.00 | 14,180.00 | 14,180.00 | 114,762 |
| 2023-07-07 | 14,510.00 | 14,690.00 | 14,130.00 | 14,290.00 | 14,290.00 | 99,564 |
| 2023-07-06 | 14,870.00 | 14,930.00 | 14,500.00 | 14,650.00 | 14,650.00 | 80,354 |
| 2023-07-05 | 15,350.00 | 15,420.00 | 14,830.00 | 14,870.00 | 14,870.00 | 125,938 |
| 2023-07-04 | 15,420.00 | 15,590.00 | 15,240.00 | 15,340.00 | 15,340.00 | 72,049 |
| 2023-07-03 | 15,950.00 | 15,970.00 | 15,400.00 | 15,420.00 | 15,420.00 | 164,375 |
| 2023-06-30 | 15,760.00 | 16,010.00 | 15,400.00 | 15,730.00 | 15,730.00 | 227,119 |
| 2023-06-29 | 14,730.00 | 15,720.00 | 14,720.00 | 15,700.00 | 15,700.00 | 601,331 |
| 2023-06-28 | 14,630.00 | 14,770.00 | 14,330.00 | 14,350.00 | 14,350.00 | 70,112 |
| 2023-06-27 | 15,000.00 | 15,000.00 | 14,510.00 | 14,530.00 | 14,530.00 | 97,093 |
| 2023-06-26 | 15,060.00 | 15,180.00 | 14,750.00 | 15,000.00 | 15,000.00 | 85,261 |
| 2023-06-23 | 14,720.00 | 15,030.00 | 14,550.00 | 15,010.00 | 15,010.00 | 101,181 |
| 2023-06-22 | 15,050.00 | 15,230.00 | 14,630.00 | 14,720.00 | 14,720.00 | 137,028 |
| 2023-06-21 | 15,850.00 | 16,000.00 | 15,030.00 | 15,110.00 | 15,110.00 | 242,883 |
| 2023-06-20 | 15,250.00 | 15,630.00 | 14,830.00 | 15,410.00 | 15,410.00 | 175,645 |
| 2023-06-19 | 15,000.00 | 15,400.00 | 14,560.00 | 15,150.00 | 15,150.00 | 189,027 |
| 2023-06-16 | 14,730.00 | 15,080.00 | 14,680.00 | 14,910.00 | 14,910.00 | 239,110 |
| 2023-06-15 | 14,090.00 | 14,560.00 | 13,930.00 | 14,540.00 | 14,540.00 | 132,049 |
| 2023-06-14 | 14,320.00 | 14,450.00 | 13,890.00 | 14,080.00 | 14,080.00 | 140,037 |
| 2023-06-13 | 14,370.00 | 14,550.00 | 14,210.00 | 14,320.00 | 14,320.00 | 99,813 |
| 2023-06-12 | 14,110.00 | 14,390.00 | 14,110.00 | 14,370.00 | 14,370.00 | 86,037 |
| 2023-06-09 | 14,400.00 | 14,600.00 | 14,230.00 | 14,280.00 | 14,280.00 | 144,116 |
| 2023-06-08 | 14,720.00 | 14,780.00 | 14,330.00 | 14,390.00 | 14,390.00 | 216,443 |
| 2023-06-07 | 14,600.00 | 14,800.00 | 14,490.00 | 14,710.00 | 14,710.00 | 155,078 |
| 2023-06-05 | 15,230.00 | 15,250.00 | 14,660.00 | 14,710.00 | 14,710.00 | 163,677 |
| 2023-06-02 | 14,990.00 | 15,280.00 | 14,860.00 | 15,170.00 | 15,170.00 | 105,336 |
| 2023-06-01 | 14,950.00 | 15,050.00 | 14,600.00 | 14,840.00 | 14,840.00 | 99,399 |
| 2023-05-31 | 14,980.00 | 15,120.00 | 14,600.00 | 14,760.00 | 14,760.00 | 191,259 |
| 2023-05-30 | 15,350.00 | 15,480.00 | 14,560.00 | 14,760.00 | 14,760.00 | 340,611 |
| 2023-05-26 | 16,600.00 | 16,600.00 | 15,250.00 | 15,350.00 | 15,350.00 | 326,838 |
| 2023-05-25 | 16,060.00 | 16,410.00 | 15,830.00 | 16,260.00 | 16,260.00 | 150,170 |
| 2023-05-24 | 16,800.00 | 16,800.00 | 16,270.00 | 16,300.00 | 16,300.00 | 190,332 |
| 2023-05-23 | 17,550.00 | 17,600.00 | 16,530.00 | 16,820.00 | 16,820.00 | 312,378 |
| 2023-05-22 | 17,400.00 | 17,840.00 | 17,400.00 | 17,460.00 | 17,460.00 | 192,317 |
| 2023-05-19 | 17,400.00 | 17,500.00 | 17,100.00 | 17,370.00 | 17,370.00 | 129,459 |
| 2023-05-18 | 17,730.00 | 17,730.00 | 17,130.00 | 17,290.00 | 17,290.00 | 165,884 |
| 2023-05-17 | 17,190.00 | 17,670.00 | 17,150.00 | 17,490.00 | 17,490.00 | 169,249 |
| 2023-05-16 | 17,020.00 | 17,420.00 | 16,710.00 | 17,190.00 | 17,190.00 | 162,708 |
| 2023-05-15 | 17,180.00 | 17,190.00 | 16,450.00 | 16,980.00 | 16,980.00 | 141,578 |
| 2023-05-12 | 17,540.00 | 17,600.00 | 17,000.00 | 17,170.00 | 17,170.00 | 114,639 |
| 2023-05-11 | 16,490.00 | 17,600.00 | 16,490.00 | 17,500.00 | 17,500.00 | 293,308 |
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.