Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,750.00 | 16,000.00 | 15,350.00 | 16,000.00 | 16,000.00 | 399,923 |
| 2022-05-19 | 14,600.00 | 16,350.00 | 14,550.00 | 16,350.00 | 16,350.00 | 435,295 |
| 2022-05-18 | 15,000.00 | 15,250.00 | 14,850.00 | 15,000.00 | 15,000.00 | 135,926 |
| 2022-05-17 | 15,300.00 | 15,300.00 | 14,550.00 | 15,000.00 | 15,000.00 | 278,954 |
| 2022-05-16 | 15,650.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 168,554 |
| 2022-05-13 | 15,450.00 | 15,750.00 | 15,300.00 | 15,550.00 | 15,550.00 | 175,162 |
| 2022-05-12 | 15,400.00 | 16,300.00 | 15,100.00 | 15,250.00 | 15,250.00 | 328,356 |
| 2022-05-11 | 16,500.00 | 16,500.00 | 15,550.00 | 15,650.00 | 15,650.00 | 404,391 |
| 2022-05-10 | 15,050.00 | 16,900.00 | 14,550.00 | 16,450.00 | 16,450.00 | 1,103,866 |
| 2022-05-09 | 15,900.00 | 16,200.00 | 15,250.00 | 15,300.00 | 15,300.00 | 373,810 |
| 2022-05-06 | 15,500.00 | 15,900.00 | 15,250.00 | 15,750.00 | 15,750.00 | 241,985 |
| 2022-05-04 | 15,600.00 | 16,300.00 | 15,450.00 | 15,700.00 | 15,700.00 | 601,108 |
| 2022-05-03 | 15,300.00 | 15,600.00 | 15,050.00 | 15,400.00 | 15,400.00 | 726,479 |
| 2022-05-02 | 14,350.00 | 15,850.00 | 13,800.00 | 15,100.00 | 15,100.00 | 1,933,458 |
| 2022-04-29 | 13,600.00 | 14,000.00 | 13,300.00 | 13,750.00 | 13,750.00 | 224,987 |
| 2022-04-28 | 14,050.00 | 14,200.00 | 13,400.00 | 13,650.00 | 13,650.00 | 278,947 |
| 2022-04-27 | 12,700.00 | 14,350.00 | 12,500.00 | 13,850.00 | 13,850.00 | 1,136,976 |
| 2022-04-26 | 12,500.00 | 13,100.00 | 12,350.00 | 12,950.00 | 12,950.00 | 127,390 |
| 2022-04-25 | 12,550.00 | 12,700.00 | 12,100.00 | 12,300.00 | 12,300.00 | 55,620 |
| 2022-04-22 | 12,800.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 46,314 |
| 2022-04-21 | 12,950.00 | 12,950.00 | 12,700.00 | 12,850.00 | 12,850.00 | 27,201 |
| 2022-04-20 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 30,274 |
| 2022-04-19 | 12,650.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 25,373 |
| 2022-04-18 | 12,900.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,750.00 | 35,054 |
| 2022-04-15 | 12,800.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 50,129 |
| 2022-04-14 | 12,950.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 33,110 |
| 2022-04-13 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 61,421 |
| 2022-04-12 | 13,750.00 | 13,800.00 | 12,700.00 | 12,900.00 | 12,900.00 | 284,683 |
| 2022-04-11 | 12,650.00 | 12,850.00 | 12,550.00 | 12,700.00 | 12,700.00 | 41,874 |
| 2022-04-08 | 12,900.00 | 12,950.00 | 12,450.00 | 12,850.00 | 12,850.00 | 46,550 |
| 2022-04-07 | 13,200.00 | 13,350.00 | 12,700.00 | 12,750.00 | 12,750.00 | 98,127 |
| 2022-04-06 | 13,150.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 76,268 |
| 2022-04-05 | 13,250.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | 37,561 |
| 2022-04-04 | 13,350.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 73,595 |
| 2022-04-01 | 13,450.00 | 13,550.00 | 13,250.00 | 13,400.00 | 13,400.00 | 55,652 |
| 2022-03-31 | 13,600.00 | 13,750.00 | 13,300.00 | 13,450.00 | 13,450.00 | 59,325 |
| 2022-03-30 | 13,650.00 | 13,650.00 | 13,300.00 | 13,600.00 | 13,600.00 | 79,660 |
| 2022-03-29 | 13,800.00 | 13,900.00 | 13,150.00 | 13,650.00 | 13,650.00 | 197,437 |
| 2022-03-28 | 13,750.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 171,536 |
| 2022-03-25 | 13,300.00 | 13,850.00 | 13,050.00 | 13,600.00 | 13,600.00 | 256,109 |
| 2022-03-24 | 12,600.00 | 13,300.00 | 12,500.00 | 13,250.00 | 13,250.00 | 211,628 |
| 2022-03-23 | 12,800.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 106,489 |
| 2022-03-22 | 12,650.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | 120,084 |
| 2022-03-21 | 12,700.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | 54,874 |
| 2022-03-18 | 12,900.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,750.00 | 53,373 |
| 2022-03-17 | 12,900.00 | 13,000.00 | 12,650.00 | 12,700.00 | 12,700.00 | 54,470 |
| 2022-03-16 | 12,500.00 | 12,700.00 | 12,250.00 | 12,600.00 | 12,600.00 | 52,881 |
| 2022-03-15 | 12,200.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 34,554 |
| 2022-03-14 | 12,500.00 | 12,900.00 | 12,150.00 | 12,200.00 | 12,200.00 | 114,745 |
| 2022-03-11 | 12,250.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 48,213 |
| 2022-03-10 | 12,300.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 89,759 |
| 2022-03-08 | 12,200.00 | 12,300.00 | 11,750.00 | 11,950.00 | 11,950.00 | 78,594 |
| 2022-03-07 | 12,700.00 | 13,050.00 | 12,300.00 | 12,400.00 | 12,400.00 | 125,923 |
| 2022-03-04 | 13,200.00 | 13,350.00 | 12,700.00 | 13,050.00 | 13,050.00 | 148,886 |
| 2022-03-03 | 13,450.00 | 14,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 332,357 |
| 2022-03-02 | 13,250.00 | 13,550.00 | 12,900.00 | 13,450.00 | 13,450.00 | 234,704 |
| 2022-02-28 | 12,100.00 | 13,150.00 | 12,000.00 | 12,850.00 | 12,850.00 | 227,586 |
| 2022-02-25 | 11,750.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 41,587 |
| 2022-02-24 | 11,700.00 | 11,950.00 | 11,400.00 | 11,500.00 | 11,500.00 | 68,438 |
| 2022-02-23 | 12,050.00 | 12,150.00 | 11,800.00 | 12,000.00 | 12,000.00 | 48,969 |
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.