Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 14,680.00 | 15,300.00 | 14,200.00 | 14,940.00 | 14,940.00 | 4,052,144 |
| 2025-01-24 | 11,590.00 | 15,000.00 | 11,470.00 | 14,620.00 | 14,620.00 | 9,649,995 |
| 2025-01-23 | 11,890.00 | 11,920.00 | 11,530.00 | 11,540.00 | 11,540.00 | 471,883 |
| 2025-01-22 | 11,340.00 | 12,900.00 | 11,220.00 | 12,040.00 | 12,040.00 | 4,147,481 |
| 2025-01-21 | 11,310.00 | 11,640.00 | 10,820.00 | 10,920.00 | 10,920.00 | 603,427 |
| 2025-01-20 | 10,700.00 | 10,730.00 | 10,440.00 | 10,710.00 | 10,710.00 | 137,695 |
| 2025-01-17 | 11,040.00 | 11,050.00 | 10,510.00 | 10,680.00 | 10,680.00 | 201,248 |
| 2025-01-16 | 11,060.00 | 11,100.00 | 10,880.00 | 11,040.00 | 11,040.00 | 153,021 |
| 2025-01-15 | 11,240.00 | 11,250.00 | 10,970.00 | 11,000.00 | 11,000.00 | 173,655 |
| 2025-01-14 | 10,990.00 | 11,090.00 | 10,870.00 | 10,980.00 | 10,980.00 | 124,874 |
| 2025-01-13 | 10,790.00 | 11,300.00 | 10,790.00 | 10,990.00 | 10,990.00 | 270,517 |
| 2025-01-10 | 10,970.00 | 11,020.00 | 10,640.00 | 10,890.00 | 10,890.00 | 121,568 |
| 2025-01-09 | 10,820.00 | 10,930.00 | 10,540.00 | 10,760.00 | 10,760.00 | 96,814 |
| 2025-01-08 | 11,120.00 | 11,120.00 | 10,780.00 | 10,840.00 | 10,840.00 | 119,524 |
| 2025-01-07 | 11,000.00 | 11,480.00 | 10,770.00 | 11,180.00 | 11,180.00 | 400,924 |
| 2025-01-06 | 10,680.00 | 11,250.00 | 10,660.00 | 11,000.00 | 11,000.00 | 369,169 |
| 2025-01-03 | 10,700.00 | 10,700.00 | 10,290.00 | 10,490.00 | 10,490.00 | 151,582 |
| 2025-01-02 | 9,810.00 | 10,500.00 | 9,810.00 | 10,490.00 | 10,490.00 | 190,428 |
| 2024-12-30 | 9,200.00 | 9,840.00 | 9,140.00 | 9,770.00 | 9,770.00 | 96,201 |
| 2024-12-27 | 9,600.00 | 9,840.00 | 9,380.00 | 9,380.00 | 9,380.00 | 92,472 |
| 2024-12-26 | 9,990.00 | 10,010.00 | 9,620.00 | 9,690.00 | 9,690.00 | 87,419 |
| 2024-12-24 | 9,970.00 | 10,280.00 | 9,830.00 | 9,900.00 | 9,900.00 | 121,567 |
| 2024-12-23 | 9,610.00 | 10,040.00 | 9,230.00 | 9,970.00 | 9,970.00 | 117,317 |
| 2024-12-20 | 9,980.00 | 9,980.00 | 9,510.00 | 9,600.00 | 9,600.00 | 107,914 |
| 2024-12-19 | 9,870.00 | 10,120.00 | 9,720.00 | 9,980.00 | 9,980.00 | 88,862 |
| 2024-12-18 | 9,900.00 | 10,170.00 | 9,880.00 | 10,140.00 | 10,140.00 | 118,649 |
| 2024-12-17 | 10,250.00 | 10,390.00 | 9,850.00 | 9,880.00 | 9,880.00 | 122,163 |
| 2024-12-16 | 9,970.00 | 10,270.00 | 9,800.00 | 10,150.00 | 10,150.00 | 168,410 |
| 2024-12-13 | 9,850.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 92,734 |
| 2024-12-12 | 9,850.00 | 9,970.00 | 9,580.00 | 9,930.00 | 9,930.00 | 133,421 |
| 2024-12-11 | 9,250.00 | 9,780.00 | 9,180.00 | 9,680.00 | 9,680.00 | 119,316 |
| 2024-12-10 | 8,860.00 | 9,380.00 | 8,800.00 | 9,330.00 | 9,330.00 | 141,769 |
| 2024-12-09 | 9,250.00 | 9,360.00 | 8,780.00 | 8,780.00 | 8,780.00 | 252,183 |
| 2024-12-06 | 9,910.00 | 10,010.00 | 9,250.00 | 9,660.00 | 9,660.00 | 364,206 |
| 2024-12-05 | 10,520.00 | 10,630.00 | 10,000.00 | 10,020.00 | 10,020.00 | 293,987 |
| 2024-12-04 | 11,050.00 | 11,290.00 | 10,450.00 | 10,520.00 | 10,520.00 | 584,582 |
| 2024-12-03 | 11,640.00 | 11,710.00 | 11,250.00 | 11,500.00 | 11,500.00 | 366,699 |
| 2024-12-02 | 11,230.00 | 11,880.00 | 11,010.00 | 11,650.00 | 11,650.00 | 1,459,383 |
| 2024-11-29 | 10,560.00 | 11,060.00 | 10,490.00 | 10,780.00 | 10,780.00 | 371,777 |
| 2024-11-28 | 10,500.00 | 11,450.00 | 10,320.00 | 10,570.00 | 10,570.00 | 930,332 |
| 2024-11-27 | 10,780.00 | 10,780.00 | 10,360.00 | 10,480.00 | 10,480.00 | 150,904 |
| 2024-11-26 | 10,650.00 | 10,790.00 | 10,320.00 | 10,610.00 | 10,610.00 | 185,014 |
| 2024-11-25 | 10,410.00 | 10,680.00 | 10,380.00 | 10,610.00 | 10,610.00 | 205,147 |
| 2024-11-22 | 10,280.00 | 10,680.00 | 10,260.00 | 10,300.00 | 10,300.00 | 204,859 |
| 2024-11-21 | 10,450.00 | 11,490.00 | 10,260.00 | 10,270.00 | 10,270.00 | 898,727 |
| 2024-11-20 | 11,130.00 | 11,150.00 | 10,340.00 | 10,420.00 | 10,420.00 | 614,438 |
| 2024-11-19 | 11,300.00 | 11,770.00 | 10,670.00 | 11,450.00 | 11,450.00 | 1,088,381 |
| 2024-11-18 | 11,860.00 | 13,320.00 | 11,160.00 | 11,160.00 | 11,160.00 | 3,878,624 |
| 2024-11-15 | 11,200.00 | 11,940.00 | 11,000.00 | 11,830.00 | 11,830.00 | 926,777 |
| 2024-11-14 | 11,140.00 | 11,800.00 | 10,710.00 | 11,370.00 | 11,370.00 | 882,511 |
| 2024-11-13 | 11,120.00 | 11,690.00 | 10,720.00 | 10,860.00 | 10,860.00 | 490,222 |
| 2024-11-12 | 11,320.00 | 11,800.00 | 10,850.00 | 11,430.00 | 11,430.00 | 806,754 |
| 2024-11-11 | 10,800.00 | 11,530.00 | 10,740.00 | 11,250.00 | 11,250.00 | 971,263 |
| 2024-11-08 | 10,500.00 | 11,950.00 | 10,300.00 | 10,900.00 | 10,900.00 | 2,799,067 |
| 2024-11-07 | 10,140.00 | 10,500.00 | 9,390.00 | 10,230.00 | 10,230.00 | 2,129,819 |
| 2024-11-06 | 8,580.00 | 9,000.00 | 8,520.00 | 8,950.00 | 8,950.00 | 141,775 |
| 2024-11-05 | 8,500.00 | 8,850.00 | 8,410.00 | 8,580.00 | 8,580.00 | 176,349 |
| 2024-11-04 | 8,510.00 | 8,660.00 | 8,200.00 | 8,340.00 | 8,340.00 | 146,107 |
| 2024-11-01 | 8,960.00 | 8,970.00 | 8,430.00 | 8,500.00 | 8,500.00 | 155,435 |
| 2024-10-31 | 8,140.00 | 9,270.00 | 8,010.00 | 9,020.00 | 9,020.00 | 368,770 |
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.