Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,050.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 60,548 |
| 2021-11-23 | 12,900.00 | 13,450.00 | 12,800.00 | 13,050.00 | 13,050.00 | 76,094 |
| 2021-11-22 | 12,800.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 44,773 |
| 2021-11-19 | 13,050.00 | 13,100.00 | 12,750.00 | 12,950.00 | 12,950.00 | 52,118 |
| 2021-11-18 | 13,200.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | 61,240 |
| 2021-11-17 | 13,500.00 | 13,650.00 | 13,000.00 | 13,400.00 | 13,400.00 | 94,596 |
| 2021-11-16 | 13,250.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 102,890 |
| 2021-11-15 | 13,300.00 | 13,300.00 | 12,650.00 | 13,050.00 | 13,050.00 | 70,816 |
| 2021-11-12 | 12,700.00 | 13,500.00 | 12,600.00 | 13,000.00 | 13,000.00 | 63,470 |
| 2021-11-11 | 12,400.00 | 12,700.00 | 12,150.00 | 12,550.00 | 12,550.00 | 85,847 |
| 2021-11-10 | 13,100.00 | 13,100.00 | 12,600.00 | 12,700.00 | 12,700.00 | 58,084 |
| 2021-11-09 | 12,950.00 | 13,350.00 | 12,750.00 | 13,150.00 | 13,150.00 | 84,493 |
| 2021-11-08 | 12,350.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | 86,452 |
| 2021-11-05 | 12,900.00 | 12,900.00 | 12,250.00 | 12,250.00 | 12,250.00 | 126,900 |
| 2021-11-04 | 13,150.00 | 13,300.00 | 12,900.00 | 12,950.00 | 12,950.00 | 66,420 |
| 2021-11-03 | 13,500.00 | 13,500.00 | 13,000.00 | 13,150.00 | 13,150.00 | 48,754 |
| 2021-11-02 | 13,100.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,300.00 | 62,865 |
| 2021-11-01 | 13,650.00 | 13,700.00 | 12,950.00 | 13,100.00 | 13,100.00 | 116,187 |
| 2021-10-29 | 13,800.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 69,878 |
| 2021-10-28 | 13,750.00 | 14,050.00 | 12,850.00 | 13,700.00 | 13,700.00 | 137,261 |
| 2021-10-27 | 14,300.00 | 14,450.00 | 13,700.00 | 13,750.00 | 13,750.00 | 145,362 |
| 2021-10-26 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 59,178 |
| 2021-10-25 | 14,350.00 | 14,500.00 | 13,750.00 | 14,250.00 | 14,250.00 | 130,177 |
| 2021-10-22 | 14,750.00 | 15,000.00 | 14,200.00 | 14,350.00 | 14,350.00 | 527,067 |
| 2021-10-21 | 15,800.00 | 16,200.00 | 15,250.00 | 15,500.00 | 15,500.00 | 514,861 |
| 2021-10-20 | 16,300.00 | 16,400.00 | 15,400.00 | 15,600.00 | 15,600.00 | 419,056 |
| 2021-10-19 | 16,900.00 | 17,600.00 | 15,900.00 | 16,300.00 | 16,300.00 | 1,190,742 |
| 2021-10-18 | 16,900.00 | 17,100.00 | 16,500.00 | 16,700.00 | 16,700.00 | 230,240 |
| 2021-10-15 | 16,750.00 | 16,900.00 | 15,900.00 | 16,750.00 | 16,750.00 | 334,244 |
| 2021-10-14 | 16,200.00 | 16,600.00 | 16,050.00 | 16,500.00 | 16,500.00 | 257,956 |
← NewerPage 21 of 21 · 1,230 trading days
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.