Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 17,280.00 | 19,100.00 | 16,810.00 | 17,070.00 | 17,070.00 | 3,547,190 |
| 2023-02-09 | 16,460.00 | 17,950.00 | 16,410.00 | 17,300.00 | 17,300.00 | 1,443,216 |
| 2023-02-08 | 16,350.00 | 16,750.00 | 16,060.00 | 16,490.00 | 16,490.00 | 485,701 |
| 2023-02-07 | 15,760.00 | 16,270.00 | 15,630.00 | 16,150.00 | 16,150.00 | 611,107 |
| 2023-02-06 | 16,380.00 | 16,390.00 | 15,030.00 | 15,730.00 | 15,730.00 | 1,179,035 |
| 2023-02-03 | 16,000.00 | 17,140.00 | 15,700.00 | 16,380.00 | 16,380.00 | 1,591,537 |
| 2023-02-02 | 16,000.00 | 16,650.00 | 15,620.00 | 15,800.00 | 15,800.00 | 1,256,011 |
| 2023-02-01 | 14,300.00 | 16,360.00 | 14,020.00 | 16,000.00 | 16,000.00 | 2,792,966 |
| 2023-01-31 | 13,450.00 | 14,230.00 | 13,250.00 | 14,220.00 | 14,220.00 | 589,620 |
| 2023-01-30 | 13,490.00 | 13,760.00 | 13,220.00 | 13,600.00 | 13,600.00 | 413,966 |
| 2023-01-27 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 489,560 |
| 2023-01-26 | 13,000.00 | 13,320.00 | 12,940.00 | 13,280.00 | 13,280.00 | 243,165 |
| 2023-01-25 | 13,050.00 | 13,250.00 | 12,850.00 | 12,960.00 | 12,960.00 | 230,246 |
| 2023-01-20 | 12,250.00 | 13,000.00 | 12,250.00 | 12,950.00 | 12,950.00 | 192,696 |
| 2023-01-19 | 12,350.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | 65,544 |
| 2023-01-18 | 12,600.00 | 12,650.00 | 12,200.00 | 12,450.00 | 12,450.00 | 99,144 |
| 2023-01-17 | 12,850.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 111,655 |
| 2023-01-16 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 72,881 |
| 2023-01-13 | 13,150.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 90,231 |
| 2023-01-12 | 13,250.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | 114,682 |
| 2023-01-11 | 13,000.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | 99,524 |
| 2023-01-10 | 13,000.00 | 13,150.00 | 12,600.00 | 12,850.00 | 12,850.00 | 138,491 |
| 2023-01-09 | 12,800.00 | 13,050.00 | 12,750.00 | 12,850.00 | 12,850.00 | 74,857 |
| 2023-01-06 | 12,850.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 47,268 |
| 2023-01-05 | 13,200.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 97,225 |
| 2023-01-04 | 12,800.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | 109,699 |
| 2023-01-03 | 12,350.00 | 12,800.00 | 12,350.00 | 12,750.00 | 12,750.00 | 85,377 |
| 2023-01-02 | 12,400.00 | 12,750.00 | 11,950.00 | 12,500.00 | 12,500.00 | 89,735 |
| 2022-12-29 | 12,350.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 48,667 |
| 2022-12-28 | 12,750.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,400.00 | 111,942 |
| 2022-12-27 | 11,650.00 | 12,600.00 | 11,650.00 | 12,400.00 | 12,400.00 | 141,094 |
| 2022-12-26 | 11,950.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 70,965 |
| 2022-12-23 | 12,400.00 | 12,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | 90,346 |
| 2022-12-22 | 12,650.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 59,315 |
| 2022-12-21 | 12,850.00 | 12,850.00 | 12,450.00 | 12,500.00 | 12,500.00 | 50,053 |
| 2022-12-20 | 12,650.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 95,267 |
| 2022-12-19 | 12,550.00 | 12,750.00 | 12,400.00 | 12,700.00 | 12,700.00 | 29,952 |
| 2022-12-16 | 12,500.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 66,398 |
| 2022-12-15 | 12,800.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 63,221 |
| 2022-12-14 | 13,050.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 60,916 |
| 2022-12-13 | 12,850.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 55,194 |
| 2022-12-12 | 12,600.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 40,450 |
| 2022-12-09 | 12,850.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 43,438 |
| 2022-12-08 | 12,850.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | 53,707 |
| 2022-12-07 | 12,750.00 | 13,050.00 | 12,500.00 | 12,850.00 | 12,850.00 | 74,396 |
| 2022-12-06 | 12,950.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 60,505 |
| 2022-12-05 | 13,050.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | 96,481 |
| 2022-12-02 | 13,450.00 | 13,450.00 | 12,950.00 | 13,050.00 | 13,050.00 | 102,282 |
| 2022-12-01 | 13,550.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,450.00 | 110,439 |
| 2022-11-30 | 13,850.00 | 13,850.00 | 13,350.00 | 13,400.00 | 13,400.00 | 210,593 |
| 2022-11-29 | 13,200.00 | 14,150.00 | 13,050.00 | 13,850.00 | 13,850.00 | 667,442 |
| 2022-11-28 | 13,850.00 | 13,900.00 | 13,200.00 | 13,250.00 | 13,250.00 | 342,699 |
| 2022-11-25 | 13,300.00 | 13,300.00 | 12,950.00 | 13,200.00 | 13,200.00 | 71,110 |
| 2022-11-24 | 13,150.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | 96,889 |
| 2022-11-23 | 12,700.00 | 13,450.00 | 12,500.00 | 13,100.00 | 13,100.00 | 306,887 |
| 2022-11-22 | 13,050.00 | 13,100.00 | 12,450.00 | 12,600.00 | 12,600.00 | 242,599 |
| 2022-11-21 | 13,450.00 | 14,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 821,958 |
| 2022-11-18 | 13,650.00 | 14,350.00 | 13,150.00 | 13,350.00 | 13,350.00 | 524,793 |
| 2022-11-17 | 14,550.00 | 14,550.00 | 13,700.00 | 13,850.00 | 13,850.00 | 365,132 |
| 2022-11-16 | 15,400.00 | 15,400.00 | 14,400.00 | 14,700.00 | 14,700.00 | 410,653 |
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.