Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,050.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | 69,672 |
| 2022-02-21 | 12,250.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | 27,761 |
| 2022-02-18 | 12,000.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 55,151 |
| 2022-02-17 | 12,000.00 | 12,650.00 | 11,550.00 | 12,400.00 | 12,400.00 | 117,039 |
| 2022-02-16 | 12,050.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 28,509 |
| 2022-02-15 | 12,000.00 | 12,150.00 | 11,550.00 | 11,700.00 | 11,700.00 | 39,451 |
| 2022-02-14 | 11,650.00 | 12,100.00 | 11,550.00 | 12,000.00 | 12,000.00 | 49,563 |
| 2022-02-11 | 12,150.00 | 12,250.00 | 11,850.00 | 12,050.00 | 12,050.00 | 35,149 |
| 2022-02-10 | 12,500.00 | 12,500.00 | 12,150.00 | 12,250.00 | 12,250.00 | 25,847 |
| 2022-02-09 | 12,550.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,450.00 | 40,066 |
| 2022-02-08 | 12,650.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | 27,828 |
| 2022-02-07 | 12,300.00 | 12,800.00 | 12,150.00 | 12,500.00 | 12,500.00 | 57,652 |
| 2022-02-04 | 12,100.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 37,789 |
| 2022-02-03 | 12,150.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,300.00 | 54,656 |
| 2022-01-28 | 11,300.00 | 11,950.00 | 11,100.00 | 11,950.00 | 11,950.00 | 76,282 |
| 2022-01-27 | 11,900.00 | 12,000.00 | 11,250.00 | 11,350.00 | 11,350.00 | 65,335 |
| 2022-01-26 | 12,000.00 | 12,300.00 | 11,700.00 | 11,850.00 | 11,850.00 | 55,925 |
| 2022-01-25 | 12,600.00 | 12,700.00 | 11,800.00 | 12,000.00 | 12,000.00 | 113,257 |
| 2022-01-24 | 13,300.00 | 13,450.00 | 12,300.00 | 12,600.00 | 12,600.00 | 115,196 |
| 2022-01-21 | 13,150.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 79,659 |
| 2022-01-20 | 12,850.00 | 13,500.00 | 12,850.00 | 13,350.00 | 13,350.00 | 89,759 |
| 2022-01-19 | 12,900.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,950.00 | 60,351 |
| 2022-01-18 | 13,350.00 | 13,500.00 | 12,800.00 | 12,950.00 | 12,950.00 | 70,071 |
| 2022-01-17 | 13,900.00 | 13,900.00 | 13,150.00 | 13,300.00 | 13,300.00 | 83,008 |
| 2022-01-14 | 13,600.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 101,592 |
| 2022-01-13 | 13,300.00 | 13,750.00 | 13,200.00 | 13,650.00 | 13,650.00 | 128,330 |
| 2022-01-12 | 13,200.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 64,137 |
| 2022-01-11 | 13,400.00 | 13,550.00 | 12,650.00 | 13,250.00 | 13,250.00 | 186,477 |
| 2022-01-10 | 14,100.00 | 14,100.00 | 13,400.00 | 13,450.00 | 13,450.00 | 101,860 |
| 2022-01-07 | 13,250.00 | 13,950.00 | 13,250.00 | 13,900.00 | 13,900.00 | 87,451 |
| 2022-01-06 | 13,150.00 | 13,600.00 | 13,050.00 | 13,200.00 | 13,200.00 | 111,056 |
| 2022-01-05 | 13,600.00 | 14,000.00 | 13,450.00 | 13,550.00 | 13,550.00 | 137,339 |
| 2022-01-04 | 13,750.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 87,509 |
| 2022-01-03 | 13,100.00 | 13,900.00 | 13,050.00 | 13,750.00 | 13,750.00 | 157,985 |
| 2021-12-30 | 13,000.00 | 13,200.00 | 12,750.00 | 13,100.00 | 13,100.00 | 59,865 |
| 2021-12-29 | 12,500.00 | 13,150.00 | 12,450.00 | 13,050.00 | 13,050.00 | 134,674 |
| 2021-12-28 | 12,650.00 | 12,800.00 | 12,450.00 | 12,450.00 | 12,450.00 | 79,614 |
| 2021-12-27 | 12,600.00 | 12,950.00 | 12,500.00 | 12,750.00 | 12,750.00 | 109,260 |
| 2021-12-24 | 12,450.00 | 13,200.00 | 12,250.00 | 12,550.00 | 12,550.00 | 272,069 |
| 2021-12-23 | 12,500.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 61,031 |
| 2021-12-22 | 12,400.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | 143,076 |
| 2021-12-21 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 39,432 |
| 2021-12-20 | 12,050.00 | 12,450.00 | 11,950.00 | 12,100.00 | 12,100.00 | 68,081 |
| 2021-12-17 | 12,300.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | 44,412 |
| 2021-12-16 | 12,500.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,400.00 | 34,435 |
| 2021-12-15 | 12,950.00 | 12,950.00 | 12,250.00 | 12,400.00 | 12,400.00 | 148,909 |
| 2021-12-14 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 22,465 |
| 2021-12-13 | 12,100.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 30,113 |
| 2021-12-10 | 12,300.00 | 12,550.00 | 11,950.00 | 12,100.00 | 12,100.00 | 39,281 |
| 2021-12-09 | 12,100.00 | 12,400.00 | 11,850.00 | 12,400.00 | 12,400.00 | 37,470 |
| 2021-12-08 | 12,150.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | 53,574 |
| 2021-12-07 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 25,009 |
| 2021-12-06 | 12,150.00 | 12,450.00 | 11,950.00 | 12,150.00 | 12,150.00 | 39,881 |
| 2021-12-03 | 12,300.00 | 12,450.00 | 12,000.00 | 12,250.00 | 12,250.00 | 40,332 |
| 2021-12-02 | 11,500.00 | 12,100.00 | 11,350.00 | 12,050.00 | 12,050.00 | 60,091 |
| 2021-12-01 | 10,950.00 | 11,650.00 | 10,500.00 | 11,650.00 | 11,650.00 | 99,557 |
| 2021-11-30 | 12,000.00 | 12,150.00 | 10,950.00 | 11,100.00 | 11,100.00 | 119,241 |
| 2021-11-29 | 12,250.00 | 12,450.00 | 11,600.00 | 11,950.00 | 11,950.00 | 135,201 |
| 2021-11-26 | 13,200.00 | 13,250.00 | 12,600.00 | 12,700.00 | 12,700.00 | 53,925 |
| 2021-11-25 | 13,150.00 | 13,350.00 | 13,050.00 | 13,200.00 | 13,200.00 | 51,423 |
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.