Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 12,670.00 | 12,670.00 | 12,270.00 | 12,270.00 | 12,270.00 | 95,794 |
| 2025-04-25 | 12,500.00 | 12,600.00 | 12,360.00 | 12,490.00 | 12,490.00 | 98,732 |
| 2025-04-24 | 12,520.00 | 12,520.00 | 12,270.00 | 12,440.00 | 12,440.00 | 75,073 |
| 2025-04-23 | 12,570.00 | 12,570.00 | 12,300.00 | 12,460.00 | 12,460.00 | 100,799 |
| 2025-04-22 | 12,240.00 | 12,590.00 | 12,230.00 | 12,460.00 | 12,460.00 | 111,511 |
| 2025-04-21 | 12,810.00 | 12,870.00 | 12,380.00 | 12,490.00 | 12,490.00 | 181,432 |
| 2025-04-18 | 12,620.00 | 12,810.00 | 12,310.00 | 12,650.00 | 12,650.00 | 365,686 |
| 2025-04-17 | 12,550.00 | 13,350.00 | 12,210.00 | 12,610.00 | 12,610.00 | 1,694,267 |
| 2025-04-16 | 12,080.00 | 13,280.00 | 12,000.00 | 12,340.00 | 12,340.00 | 1,524,842 |
| 2025-04-15 | 11,170.00 | 13,650.00 | 11,050.00 | 12,420.00 | 12,420.00 | 5,359,548 |
| 2025-04-14 | 11,200.00 | 11,300.00 | 11,010.00 | 11,170.00 | 11,170.00 | 171,938 |
| 2025-04-11 | 10,610.00 | 11,120.00 | 10,550.00 | 11,100.00 | 11,100.00 | 128,454 |
| 2025-04-10 | 10,730.00 | 10,950.00 | 10,610.00 | 10,890.00 | 10,890.00 | 79,094 |
| 2025-04-09 | 10,190.00 | 10,460.00 | 9,950.00 | 10,050.00 | 10,050.00 | 85,569 |
| 2025-04-08 | 10,360.00 | 10,740.00 | 10,270.00 | 10,460.00 | 10,460.00 | 106,367 |
| 2025-04-07 | 10,970.00 | 10,970.00 | 10,000.00 | 10,150.00 | 10,150.00 | 248,096 |
| 2025-04-04 | 11,120.00 | 11,700.00 | 10,980.00 | 11,390.00 | 11,390.00 | 79,195 |
| 2025-04-03 | 10,780.00 | 11,460.00 | 10,780.00 | 11,250.00 | 11,250.00 | 88,014 |
| 2025-04-02 | 11,700.00 | 11,700.00 | 11,070.00 | 11,140.00 | 11,140.00 | 107,606 |
| 2025-04-01 | 11,240.00 | 11,630.00 | 11,170.00 | 11,540.00 | 11,540.00 | 84,160 |
| 2025-03-31 | 11,250.00 | 11,550.00 | 11,080.00 | 11,170.00 | 11,170.00 | 135,002 |
| 2025-03-28 | 12,180.00 | 12,180.00 | 11,630.00 | 11,710.00 | 11,710.00 | 196,684 |
| 2025-03-27 | 12,350.00 | 12,450.00 | 12,010.00 | 12,180.00 | 12,180.00 | 188,352 |
| 2025-03-26 | 12,250.00 | 12,610.00 | 12,140.00 | 12,470.00 | 12,470.00 | 140,062 |
| 2025-03-25 | 12,650.00 | 12,860.00 | 12,250.00 | 12,330.00 | 12,330.00 | 207,709 |
| 2025-03-24 | 12,270.00 | 13,880.00 | 12,180.00 | 12,600.00 | 12,600.00 | 1,268,011 |
| 2025-03-21 | 12,340.00 | 12,450.00 | 12,070.00 | 12,290.00 | 12,290.00 | 298,532 |
| 2025-03-20 | 13,390.00 | 13,390.00 | 12,580.00 | 12,600.00 | 12,600.00 | 343,301 |
| 2025-03-19 | 13,470.00 | 13,660.00 | 13,090.00 | 13,150.00 | 13,150.00 | 235,952 |
| 2025-03-18 | 13,990.00 | 14,430.00 | 13,360.00 | 13,480.00 | 13,480.00 | 543,853 |
| 2025-03-17 | 13,970.00 | 14,200.00 | 13,590.00 | 13,870.00 | 13,870.00 | 311,033 |
| 2025-03-14 | 13,800.00 | 14,130.00 | 13,760.00 | 13,840.00 | 13,840.00 | 228,884 |
| 2025-03-13 | 13,510.00 | 14,140.00 | 13,500.00 | 13,900.00 | 13,900.00 | 384,073 |
| 2025-03-12 | 13,760.00 | 13,830.00 | 13,310.00 | 13,350.00 | 13,350.00 | 304,454 |
| 2025-03-11 | 12,900.00 | 13,910.00 | 12,860.00 | 13,740.00 | 13,740.00 | 404,434 |
| 2025-03-10 | 13,280.00 | 13,910.00 | 13,250.00 | 13,640.00 | 13,640.00 | 499,619 |
| 2025-03-07 | 14,400.00 | 14,830.00 | 13,100.00 | 13,220.00 | 13,220.00 | 905,294 |
| 2025-03-06 | 14,640.00 | 15,250.00 | 14,170.00 | 14,390.00 | 14,390.00 | 1,009,366 |
| 2025-03-05 | 14,390.00 | 14,640.00 | 13,930.00 | 14,500.00 | 14,500.00 | 1,002,506 |
| 2025-03-04 | 12,500.00 | 15,680.00 | 12,400.00 | 14,370.00 | 14,370.00 | 6,745,341 |
| 2025-02-28 | 13,250.00 | 13,620.00 | 13,040.00 | 13,200.00 | 13,200.00 | 393,522 |
| 2025-02-27 | 14,000.00 | 14,110.00 | 13,220.00 | 13,410.00 | 13,410.00 | 428,280 |
| 2025-02-26 | 13,770.00 | 14,170.00 | 13,520.00 | 13,810.00 | 13,810.00 | 289,777 |
| 2025-02-25 | 14,010.00 | 14,270.00 | 13,780.00 | 13,860.00 | 13,860.00 | 280,551 |
| 2025-02-24 | 14,120.00 | 14,580.00 | 14,050.00 | 14,280.00 | 14,280.00 | 197,099 |
| 2025-02-21 | 14,110.00 | 15,100.00 | 13,880.00 | 14,470.00 | 14,470.00 | 724,168 |
| 2025-02-20 | 14,840.00 | 15,060.00 | 14,250.00 | 14,270.00 | 14,270.00 | 771,280 |
| 2025-02-19 | 16,070.00 | 16,080.00 | 14,820.00 | 15,070.00 | 15,070.00 | 655,937 |
| 2025-02-18 | 16,150.00 | 16,550.00 | 15,860.00 | 16,180.00 | 16,180.00 | 655,570 |
| 2025-02-17 | 16,090.00 | 16,380.00 | 15,630.00 | 15,860.00 | 15,860.00 | 595,099 |
| 2025-02-14 | 16,410.00 | 17,890.00 | 16,080.00 | 16,290.00 | 16,290.00 | 3,364,979 |
| 2025-02-13 | 15,450.00 | 16,770.00 | 15,090.00 | 16,370.00 | 16,370.00 | 2,091,772 |
| 2025-02-12 | 15,680.00 | 16,080.00 | 15,230.00 | 15,550.00 | 15,550.00 | 801,525 |
| 2025-02-11 | 16,400.00 | 17,390.00 | 15,950.00 | 15,980.00 | 15,980.00 | 1,510,979 |
| 2025-02-10 | 16,100.00 | 16,930.00 | 15,100.00 | 16,080.00 | 16,080.00 | 1,832,426 |
| 2025-02-07 | 15,990.00 | 16,330.00 | 15,900.00 | 16,200.00 | 16,200.00 | 407,934 |
| 2025-02-06 | 15,830.00 | 16,090.00 | 15,700.00 | 15,740.00 | 15,740.00 | 377,189 |
| 2025-02-05 | 15,050.00 | 15,800.00 | 15,050.00 | 15,690.00 | 15,690.00 | 463,083 |
| 2025-02-04 | 14,460.00 | 17,200.00 | 14,290.00 | 14,950.00 | 14,950.00 | 7,101,378 |
| 2025-02-03 | 14,840.00 | 15,790.00 | 14,040.00 | 14,230.00 | 14,230.00 | 3,207,612 |
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.