Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 15,200.00 | 15,350.00 | 14,800.00 | 15,200.00 | 15,200.00 | 662,111 |
| 2022-11-14 | 14,700.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | 456,710 |
| 2022-11-11 | 14,400.00 | 14,650.00 | 14,250.00 | 14,550.00 | 14,550.00 | 215,820 |
| 2022-11-10 | 14,400.00 | 14,500.00 | 14,050.00 | 14,200.00 | 14,200.00 | 238,596 |
| 2022-11-09 | 14,850.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 687,427 |
| 2022-11-08 | 14,300.00 | 14,700.00 | 14,150.00 | 14,700.00 | 14,700.00 | 366,444 |
| 2022-11-07 | 14,100.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 150,533 |
| 2022-11-04 | 13,950.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | 114,197 |
| 2022-11-03 | 13,950.00 | 14,250.00 | 13,750.00 | 14,150.00 | 14,150.00 | 252,437 |
| 2022-11-02 | 13,900.00 | 14,650.00 | 13,650.00 | 14,050.00 | 14,050.00 | 642,490 |
| 2022-11-01 | 13,800.00 | 13,800.00 | 13,250.00 | 13,500.00 | 13,500.00 | 156,449 |
| 2022-10-31 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | 98,604 |
| 2022-10-28 | 14,100.00 | 14,350.00 | 13,750.00 | 13,900.00 | 13,900.00 | 181,831 |
| 2022-10-27 | 13,850.00 | 14,150.00 | 13,800.00 | 14,050.00 | 14,050.00 | 139,301 |
| 2022-10-26 | 14,050.00 | 14,150.00 | 13,700.00 | 13,850.00 | 13,850.00 | 162,784 |
| 2022-10-25 | 13,700.00 | 14,050.00 | 13,650.00 | 13,700.00 | 13,700.00 | 121,275 |
| 2022-10-24 | 13,950.00 | 14,050.00 | 13,700.00 | 13,700.00 | 13,700.00 | 128,939 |
| 2022-10-21 | 14,100.00 | 14,400.00 | 13,750.00 | 13,750.00 | 13,750.00 | 178,817 |
| 2022-10-20 | 14,200.00 | 14,350.00 | 13,800.00 | 14,200.00 | 14,200.00 | 383,159 |
| 2022-10-19 | 13,950.00 | 14,000.00 | 13,550.00 | 13,750.00 | 13,750.00 | 176,700 |
| 2022-10-18 | 14,200.00 | 14,400.00 | 13,800.00 | 13,950.00 | 13,950.00 | 176,034 |
| 2022-10-17 | 13,700.00 | 14,100.00 | 13,600.00 | 14,050.00 | 14,050.00 | 167,105 |
| 2022-10-14 | 13,600.00 | 14,100.00 | 13,450.00 | 13,950.00 | 13,950.00 | 261,202 |
| 2022-10-13 | 13,400.00 | 13,650.00 | 13,050.00 | 13,200.00 | 13,200.00 | 146,105 |
| 2022-10-12 | 12,950.00 | 13,700.00 | 12,600.00 | 13,400.00 | 13,400.00 | 219,063 |
| 2022-10-11 | 13,800.00 | 13,800.00 | 12,900.00 | 12,950.00 | 12,950.00 | 231,514 |
| 2022-10-07 | 14,200.00 | 14,450.00 | 13,650.00 | 13,900.00 | 13,900.00 | 345,284 |
| 2022-10-06 | 13,700.00 | 14,250.00 | 13,550.00 | 14,150.00 | 14,150.00 | 341,069 |
| 2022-10-05 | 13,850.00 | 14,050.00 | 13,500.00 | 13,550.00 | 13,550.00 | 205,313 |
| 2022-10-04 | 13,500.00 | 13,850.00 | 13,250.00 | 13,550.00 | 13,550.00 | 168,478 |
| 2022-09-30 | 12,850.00 | 13,200.00 | 12,200.00 | 13,200.00 | 13,200.00 | 236,990 |
| 2022-09-29 | 13,900.00 | 13,900.00 | 13,150.00 | 13,150.00 | 13,150.00 | 221,433 |
| 2022-09-28 | 14,150.00 | 14,200.00 | 13,050.00 | 13,600.00 | 13,600.00 | 450,283 |
| 2022-09-27 | 13,100.00 | 14,000.00 | 12,650.00 | 14,000.00 | 14,000.00 | 483,998 |
| 2022-09-26 | 14,100.00 | 14,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 700,906 |
| 2022-09-23 | 13,500.00 | 14,500.00 | 13,400.00 | 13,950.00 | 13,950.00 | 1,076,923 |
| 2022-09-22 | 13,150.00 | 13,200.00 | 12,550.00 | 13,000.00 | 13,000.00 | 99,420 |
| 2022-09-21 | 12,700.00 | 13,300.00 | 12,650.00 | 13,250.00 | 13,250.00 | 90,643 |
| 2022-09-20 | 12,750.00 | 13,300.00 | 12,750.00 | 13,000.00 | 13,000.00 | 103,981 |
| 2022-09-19 | 13,200.00 | 13,300.00 | 12,600.00 | 12,750.00 | 12,750.00 | 139,626 |
| 2022-09-16 | 12,400.00 | 13,250.00 | 12,250.00 | 13,000.00 | 13,000.00 | 298,937 |
| 2022-09-15 | 12,650.00 | 13,100.00 | 12,350.00 | 12,650.00 | 12,650.00 | 139,363 |
| 2022-09-14 | 12,200.00 | 12,650.00 | 12,150.00 | 12,600.00 | 12,600.00 | 147,942 |
| 2022-09-13 | 12,550.00 | 13,150.00 | 11,950.00 | 12,750.00 | 12,750.00 | 308,834 |
| 2022-09-08 | 12,850.00 | 12,850.00 | 12,150.00 | 12,550.00 | 12,550.00 | 292,015 |
| 2022-09-07 | 13,700.00 | 13,850.00 | 12,000.00 | 12,650.00 | 12,650.00 | 816,097 |
| 2022-09-06 | 14,000.00 | 14,250.00 | 13,500.00 | 13,900.00 | 13,900.00 | 189,628 |
| 2022-09-05 | 13,600.00 | 14,150.00 | 13,550.00 | 14,000.00 | 14,000.00 | 298,055 |
| 2022-09-02 | 13,950.00 | 14,650.00 | 13,700.00 | 14,300.00 | 14,300.00 | 282,638 |
| 2022-09-01 | 14,450.00 | 14,500.00 | 13,800.00 | 13,950.00 | 13,950.00 | 248,028 |
| 2022-08-31 | 14,250.00 | 15,250.00 | 14,150.00 | 14,450.00 | 14,450.00 | 400,608 |
| 2022-08-30 | 15,400.00 | 15,450.00 | 14,250.00 | 14,650.00 | 14,650.00 | 524,428 |
| 2022-08-29 | 15,800.00 | 16,150.00 | 14,700.00 | 15,600.00 | 15,600.00 | 707,490 |
| 2022-08-26 | 16,150.00 | 16,450.00 | 15,550.00 | 16,400.00 | 16,400.00 | 427,741 |
| 2022-08-25 | 16,350.00 | 16,850.00 | 15,250.00 | 15,750.00 | 15,750.00 | 726,356 |
| 2022-08-24 | 16,500.00 | 16,800.00 | 15,900.00 | 16,100.00 | 16,100.00 | 1,364,249 |
| 2022-08-23 | 15,450.00 | 16,650.00 | 14,900.00 | 16,450.00 | 16,450.00 | 651,186 |
| 2022-08-22 | 15,600.00 | 16,350.00 | 14,900.00 | 15,500.00 | 15,500.00 | 725,316 |
| 2022-08-19 | 15,550.00 | 15,800.00 | 14,800.00 | 15,350.00 | 15,350.00 | 332,557 |
| 2022-08-18 | 13,500.00 | 15,700.00 | 13,400.00 | 15,400.00 | 15,400.00 | 1,136,937 |
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.