Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,310.00 | 16,790.00 | 16,200.00 | 16,370.00 | 16,370.00 | 91,979 |
| 2023-05-09 | 17,000.00 | 17,040.00 | 16,250.00 | 16,310.00 | 16,310.00 | 98,823 |
| 2023-05-08 | 16,300.00 | 17,190.00 | 16,280.00 | 16,800.00 | 16,800.00 | 162,702 |
| 2023-05-04 | 16,800.00 | 16,830.00 | 16,080.00 | 16,130.00 | 16,130.00 | 141,837 |
| 2023-05-03 | 16,340.00 | 16,920.00 | 16,170.00 | 16,790.00 | 16,790.00 | 134,391 |
| 2023-05-02 | 16,280.00 | 16,800.00 | 16,170.00 | 16,350.00 | 16,350.00 | 124,154 |
| 2023-04-28 | 16,830.00 | 16,870.00 | 16,070.00 | 16,270.00 | 16,270.00 | 137,280 |
| 2023-04-27 | 16,820.00 | 16,910.00 | 16,100.00 | 16,790.00 | 16,790.00 | 198,637 |
| 2023-04-26 | 17,610.00 | 17,870.00 | 16,720.00 | 16,720.00 | 16,720.00 | 242,928 |
| 2023-04-25 | 17,480.00 | 18,230.00 | 16,890.00 | 17,360.00 | 17,360.00 | 361,641 |
| 2023-04-24 | 17,370.00 | 17,370.00 | 16,580.00 | 17,310.00 | 17,310.00 | 300,589 |
| 2023-04-21 | 16,900.00 | 17,520.00 | 16,780.00 | 17,480.00 | 17,480.00 | 235,873 |
| 2023-04-20 | 17,910.00 | 18,650.00 | 17,100.00 | 17,260.00 | 17,260.00 | 566,300 |
| 2023-04-19 | 18,040.00 | 18,040.00 | 17,720.00 | 17,910.00 | 17,910.00 | 124,633 |
| 2023-04-18 | 18,350.00 | 18,350.00 | 17,690.00 | 18,040.00 | 18,040.00 | 267,731 |
| 2023-04-17 | 18,690.00 | 19,080.00 | 18,300.00 | 18,480.00 | 18,480.00 | 574,743 |
| 2023-04-14 | 19,150.00 | 19,150.00 | 17,980.00 | 18,150.00 | 18,150.00 | 443,460 |
| 2023-04-13 | 18,980.00 | 19,210.00 | 18,320.00 | 18,760.00 | 18,760.00 | 209,925 |
| 2023-04-12 | 19,210.00 | 19,880.00 | 18,760.00 | 19,100.00 | 19,100.00 | 293,060 |
| 2023-04-11 | 19,300.00 | 19,990.00 | 18,880.00 | 19,210.00 | 19,210.00 | 434,778 |
| 2023-04-10 | 18,750.00 | 19,240.00 | 18,560.00 | 19,000.00 | 19,000.00 | 267,161 |
| 2023-04-07 | 18,280.00 | 18,890.00 | 17,920.00 | 18,860.00 | 18,860.00 | 389,370 |
| 2023-04-06 | 19,680.00 | 19,680.00 | 17,950.00 | 18,280.00 | 18,280.00 | 740,288 |
| 2023-04-05 | 18,910.00 | 19,420.00 | 18,350.00 | 19,250.00 | 19,250.00 | 428,441 |
| 2023-04-04 | 19,020.00 | 19,950.00 | 18,300.00 | 18,810.00 | 18,810.00 | 1,094,050 |
| 2023-04-03 | 17,960.00 | 18,740.00 | 17,300.00 | 18,520.00 | 18,520.00 | 549,687 |
| 2023-03-31 | 17,840.00 | 18,740.00 | 17,400.00 | 17,970.00 | 17,970.00 | 1,259,878 |
| 2023-03-30 | 17,100.00 | 17,740.00 | 16,720.00 | 17,400.00 | 17,400.00 | 510,230 |
| 2023-03-29 | 16,980.00 | 17,380.00 | 16,370.00 | 16,950.00 | 16,950.00 | 468,303 |
| 2023-03-28 | 16,300.00 | 16,990.00 | 15,990.00 | 16,880.00 | 16,880.00 | 681,240 |
| 2023-03-27 | 16,080.00 | 16,220.00 | 15,300.00 | 16,220.00 | 16,220.00 | 217,830 |
| 2023-03-24 | 15,710.00 | 16,200.00 | 15,410.00 | 16,080.00 | 16,080.00 | 303,491 |
| 2023-03-23 | 15,590.00 | 15,790.00 | 15,390.00 | 15,490.00 | 15,490.00 | 225,728 |
| 2023-03-22 | 16,260.00 | 16,370.00 | 15,350.00 | 15,510.00 | 15,510.00 | 388,532 |
| 2023-03-21 | 16,310.00 | 16,400.00 | 15,980.00 | 16,250.00 | 16,250.00 | 301,198 |
| 2023-03-20 | 15,750.00 | 16,680.00 | 15,520.00 | 15,940.00 | 15,940.00 | 478,616 |
| 2023-03-17 | 15,430.00 | 16,000.00 | 15,360.00 | 15,750.00 | 15,750.00 | 501,353 |
| 2023-03-16 | 14,700.00 | 15,330.00 | 14,610.00 | 15,080.00 | 15,080.00 | 175,077 |
| 2023-03-15 | 14,550.00 | 15,170.00 | 14,360.00 | 15,070.00 | 15,070.00 | 255,983 |
| 2023-03-14 | 15,030.00 | 15,190.00 | 14,130.00 | 14,130.00 | 14,130.00 | 340,060 |
| 2023-03-13 | 14,850.00 | 14,990.00 | 14,360.00 | 14,920.00 | 14,920.00 | 295,150 |
| 2023-03-10 | 15,380.00 | 15,730.00 | 14,840.00 | 15,140.00 | 15,140.00 | 363,790 |
| 2023-03-09 | 16,000.00 | 16,140.00 | 15,580.00 | 15,780.00 | 15,780.00 | 230,331 |
| 2023-03-08 | 16,770.00 | 16,910.00 | 15,980.00 | 16,100.00 | 16,100.00 | 450,636 |
| 2023-03-07 | 16,690.00 | 17,310.00 | 16,600.00 | 16,760.00 | 16,760.00 | 848,337 |
| 2023-03-06 | 15,480.00 | 16,510.00 | 15,190.00 | 16,420.00 | 16,420.00 | 546,790 |
| 2023-03-03 | 15,970.00 | 16,100.00 | 15,110.00 | 15,420.00 | 15,420.00 | 571,265 |
| 2023-03-02 | 16,850.00 | 16,940.00 | 15,800.00 | 15,800.00 | 15,800.00 | 762,536 |
| 2023-02-28 | 17,620.00 | 17,630.00 | 16,590.00 | 17,100.00 | 17,100.00 | 565,521 |
| 2023-02-27 | 17,760.00 | 18,570.00 | 17,200.00 | 17,540.00 | 17,540.00 | 1,576,694 |
| 2023-02-24 | 17,400.00 | 17,570.00 | 16,640.00 | 17,250.00 | 17,250.00 | 608,886 |
| 2023-02-23 | 16,380.00 | 17,710.00 | 16,300.00 | 17,250.00 | 17,250.00 | 1,305,201 |
| 2023-02-22 | 15,550.00 | 16,600.00 | 15,360.00 | 16,270.00 | 16,270.00 | 766,032 |
| 2023-02-21 | 15,350.00 | 16,080.00 | 15,090.00 | 15,720.00 | 15,720.00 | 689,183 |
| 2023-02-20 | 15,760.00 | 15,850.00 | 15,270.00 | 15,330.00 | 15,330.00 | 370,828 |
| 2023-02-17 | 15,230.00 | 15,610.00 | 15,020.00 | 15,600.00 | 15,600.00 | 289,961 |
| 2023-02-16 | 15,540.00 | 15,740.00 | 15,050.00 | 15,410.00 | 15,410.00 | 589,314 |
| 2023-02-15 | 15,900.00 | 16,300.00 | 15,080.00 | 15,440.00 | 15,440.00 | 669,252 |
| 2023-02-14 | 15,950.00 | 16,410.00 | 15,820.00 | 15,870.00 | 15,870.00 | 425,470 |
| 2023-02-13 | 17,000.00 | 17,030.00 | 15,460.00 | 15,830.00 | 15,830.00 | 1,233,262 |
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.