Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,000.00 | 13,950.00 | 12,750.00 | 13,500.00 | 13,500.00 | 462,350 |
| 2022-08-16 | 11,850.00 | 13,300.00 | 11,700.00 | 13,000.00 | 13,000.00 | 417,410 |
| 2022-08-12 | 11,750.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | 46,192 |
| 2022-08-11 | 11,400.00 | 11,900.00 | 11,350.00 | 11,700.00 | 11,700.00 | 75,635 |
| 2022-08-10 | 11,500.00 | 11,650.00 | 11,000.00 | 11,250.00 | 11,250.00 | 57,596 |
| 2022-08-09 | 11,700.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 26,093 |
| 2022-08-08 | 11,700.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 38,096 |
| 2022-08-05 | 11,750.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 62,294 |
| 2022-08-04 | 12,050.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 54,488 |
| 2022-08-03 | 11,800.00 | 12,100.00 | 11,700.00 | 12,000.00 | 12,000.00 | 38,000 |
| 2022-08-02 | 11,950.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 34,553 |
| 2022-08-01 | 11,850.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 66,883 |
| 2022-07-29 | 11,700.00 | 11,900.00 | 11,450.00 | 11,750.00 | 11,750.00 | 80,480 |
| 2022-07-28 | 11,500.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 57,869 |
| 2022-07-27 | 11,000.00 | 11,350.00 | 11,000.00 | 11,300.00 | 11,300.00 | 44,505 |
| 2022-07-26 | 11,300.00 | 11,300.00 | 10,950.00 | 11,000.00 | 11,000.00 | 62,993 |
| 2022-07-25 | 11,550.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 34,534 |
| 2022-07-22 | 11,350.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 44,502 |
| 2022-07-21 | 11,350.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 34,535 |
| 2022-07-20 | 11,650.00 | 11,850.00 | 11,300.00 | 11,350.00 | 11,350.00 | 59,292 |
| 2022-07-19 | 10,950.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 120,675 |
| 2022-07-18 | 10,500.00 | 10,800.00 | 10,350.00 | 10,800.00 | 10,800.00 | 60,659 |
| 2022-07-15 | 10,400.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,300.00 | 28,571 |
| 2022-07-14 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 23,352 |
| 2022-07-13 | 10,300.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | 43,738 |
| 2022-07-12 | 10,400.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 69,981 |
| 2022-07-11 | 10,750.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 29,590 |
| 2022-07-08 | 10,800.00 | 10,900.00 | 10,350.00 | 10,700.00 | 10,700.00 | 41,791 |
| 2022-07-07 | 10,550.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 30,486 |
| 2022-07-06 | 10,650.00 | 10,850.00 | 10,300.00 | 10,550.00 | 10,550.00 | 60,305 |
| 2022-07-05 | 10,300.00 | 10,550.00 | 10,050.00 | 10,550.00 | 10,550.00 | 46,961 |
| 2022-07-04 | 10,550.00 | 10,750.00 | 10,000.00 | 10,150.00 | 10,150.00 | 77,946 |
| 2022-07-01 | 10,650.00 | 11,000.00 | 10,450.00 | 10,500.00 | 10,500.00 | 55,392 |
| 2022-06-30 | 11,100.00 | 11,100.00 | 10,450.00 | 10,700.00 | 10,700.00 | 48,070 |
| 2022-06-29 | 10,900.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 43,038 |
| 2022-06-28 | 10,850.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 54,721 |
| 2022-06-27 | 10,450.00 | 11,000.00 | 10,450.00 | 10,850.00 | 10,850.00 | 69,245 |
| 2022-06-24 | 10,150.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,550.00 | 74,355 |
| 2022-06-23 | 10,350.00 | 11,000.00 | 10,150.00 | 10,150.00 | 10,150.00 | 158,380 |
| 2022-06-22 | 12,050.00 | 12,200.00 | 10,500.00 | 10,550.00 | 10,550.00 | 266,717 |
| 2022-06-21 | 12,250.00 | 12,450.00 | 11,700.00 | 12,050.00 | 12,050.00 | 211,983 |
| 2022-06-20 | 12,650.00 | 12,750.00 | 11,600.00 | 12,350.00 | 12,350.00 | 282,173 |
| 2022-06-17 | 11,500.00 | 12,150.00 | 11,400.00 | 11,950.00 | 11,950.00 | 167,066 |
| 2022-06-16 | 12,700.00 | 12,800.00 | 12,100.00 | 12,100.00 | 12,100.00 | 241,364 |
| 2022-06-15 | 13,600.00 | 13,750.00 | 12,700.00 | 13,050.00 | 13,050.00 | 315,371 |
| 2022-06-14 | 13,500.00 | 13,850.00 | 12,900.00 | 13,750.00 | 13,750.00 | 355,163 |
| 2022-06-13 | 15,000.00 | 15,400.00 | 13,800.00 | 14,150.00 | 14,150.00 | 311,479 |
| 2022-06-10 | 15,700.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 135,277 |
| 2022-06-09 | 15,300.00 | 15,900.00 | 15,100.00 | 15,700.00 | 15,700.00 | 212,012 |
| 2022-06-08 | 15,900.00 | 15,900.00 | 15,100.00 | 15,250.00 | 15,250.00 | 179,634 |
| 2022-06-07 | 16,100.00 | 16,350.00 | 15,800.00 | 15,900.00 | 15,900.00 | 247,925 |
| 2022-06-03 | 16,200.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 146,893 |
| 2022-06-02 | 15,550.00 | 16,000.00 | 15,350.00 | 16,000.00 | 16,000.00 | 192,496 |
| 2022-05-31 | 15,350.00 | 15,750.00 | 15,050.00 | 15,550.00 | 15,550.00 | 129,573 |
| 2022-05-30 | 15,100.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 76,751 |
| 2022-05-27 | 15,300.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | 127,829 |
| 2022-05-26 | 15,800.00 | 16,000.00 | 14,850.00 | 15,100.00 | 15,100.00 | 268,244 |
| 2022-05-25 | 16,000.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,800.00 | 211,191 |
| 2022-05-24 | 16,300.00 | 16,500.00 | 15,700.00 | 16,000.00 | 16,000.00 | 272,347 |
| 2022-05-23 | 16,000.00 | 16,900.00 | 15,600.00 | 16,050.00 | 16,050.00 | 643,472 |
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.