Kencoa Aerospace Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,090.00 | 8,390.00 | 7,930.00 | 8,140.00 | 8,140.00 | 91,943 |
| 2024-10-29 | 8,400.00 | 8,400.00 | 7,860.00 | 8,030.00 | 8,030.00 | 174,468 |
| 2024-10-28 | 8,870.00 | 9,010.00 | 8,040.00 | 8,320.00 | 8,320.00 | 319,879 |
| 2024-10-25 | 9,430.00 | 9,500.00 | 8,480.00 | 8,760.00 | 8,760.00 | 350,557 |
| 2024-10-24 | 10,050.00 | 10,150.00 | 9,410.00 | 9,430.00 | 9,430.00 | 219,095 |
| 2024-10-23 | 10,000.00 | 10,180.00 | 9,720.00 | 10,040.00 | 10,040.00 | 54,307 |
| 2024-10-22 | 9,850.00 | 9,970.00 | 9,760.00 | 9,810.00 | 9,810.00 | 41,271 |
| 2024-10-21 | 10,000.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,950.00 | 32,541 |
| 2024-10-18 | 10,100.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 41,234 |
| 2024-10-17 | 9,980.00 | 10,210.00 | 9,870.00 | 10,100.00 | 10,100.00 | 67,417 |
| 2024-10-16 | 10,090.00 | 10,150.00 | 9,960.00 | 9,980.00 | 9,980.00 | 35,541 |
| 2024-10-15 | 10,320.00 | 10,320.00 | 10,020.00 | 10,090.00 | 10,090.00 | 60,606 |
| 2024-10-14 | 10,000.00 | 10,280.00 | 9,790.00 | 10,280.00 | 10,280.00 | 134,674 |
| 2024-10-11 | 9,710.00 | 9,870.00 | 9,620.00 | 9,710.00 | 9,710.00 | 44,624 |
| 2024-10-10 | 10,140.00 | 10,190.00 | 9,660.00 | 9,710.00 | 9,710.00 | 192,859 |
| 2024-10-08 | 10,310.00 | 10,390.00 | 9,950.00 | 10,010.00 | 10,010.00 | 79,826 |
| 2024-10-07 | 10,160.00 | 10,480.00 | 9,740.00 | 10,310.00 | 10,310.00 | 144,947 |
| 2024-10-04 | 10,760.00 | 10,870.00 | 9,830.00 | 10,130.00 | 10,130.00 | 514,233 |
| 2024-10-02 | 10,840.00 | 10,900.00 | 10,740.00 | 10,760.00 | 10,760.00 | 23,512 |
| 2024-09-30 | 10,980.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,840.00 | 43,566 |
| 2024-09-27 | 11,000.00 | 11,010.00 | 10,840.00 | 10,900.00 | 10,900.00 | 62,722 |
| 2024-09-26 | 11,010.00 | 11,170.00 | 10,650.00 | 11,000.00 | 11,000.00 | 131,086 |
| 2024-09-25 | 11,510.00 | 11,570.00 | 10,920.00 | 10,960.00 | 10,960.00 | 161,224 |
| 2024-09-24 | 11,430.00 | 11,530.00 | 11,290.00 | 11,510.00 | 11,510.00 | 67,509 |
| 2024-09-23 | 11,500.00 | 11,640.00 | 11,360.00 | 11,470.00 | 11,470.00 | 63,806 |
| 2024-09-20 | 11,780.00 | 11,780.00 | 11,570.00 | 11,590.00 | 11,590.00 | 58,914 |
| 2024-09-19 | 11,820.00 | 11,900.00 | 11,590.00 | 11,620.00 | 11,620.00 | 61,243 |
| 2024-09-13 | 12,070.00 | 12,070.00 | 11,580.00 | 11,700.00 | 11,700.00 | 74,440 |
| 2024-09-12 | 11,790.00 | 11,920.00 | 11,390.00 | 11,790.00 | 11,790.00 | 158,240 |
| 2024-09-11 | 11,880.00 | 12,030.00 | 11,400.00 | 11,440.00 | 11,440.00 | 167,027 |
| 2024-09-10 | 11,200.00 | 11,960.00 | 11,200.00 | 11,870.00 | 11,870.00 | 362,027 |
| 2024-09-09 | 11,020.00 | 11,340.00 | 10,820.00 | 11,300.00 | 11,300.00 | 63,878 |
| 2024-09-06 | 11,130.00 | 11,180.00 | 10,770.00 | 11,040.00 | 11,040.00 | 43,678 |
| 2024-09-05 | 11,180.00 | 11,300.00 | 10,840.00 | 11,130.00 | 11,130.00 | 68,392 |
| 2024-09-04 | 11,050.00 | 11,350.00 | 10,980.00 | 11,180.00 | 11,180.00 | 110,959 |
| 2024-09-03 | 11,280.00 | 11,430.00 | 11,260.00 | 11,370.00 | 11,370.00 | 80,019 |
| 2024-09-02 | 11,210.00 | 11,370.00 | 11,020.00 | 11,230.00 | 11,230.00 | 103,305 |
| 2024-08-30 | 10,900.00 | 11,180.00 | 10,760.00 | 11,090.00 | 11,090.00 | 113,316 |
| 2024-08-29 | 10,510.00 | 10,760.00 | 10,510.00 | 10,750.00 | 10,750.00 | 41,250 |
| 2024-08-28 | 10,820.00 | 10,820.00 | 10,510.00 | 10,570.00 | 10,570.00 | 22,701 |
| 2024-08-27 | 10,740.00 | 10,850.00 | 10,610.00 | 10,670.00 | 10,670.00 | 18,474 |
| 2024-08-26 | 10,700.00 | 11,100.00 | 10,640.00 | 10,790.00 | 10,790.00 | 61,718 |
| 2024-08-23 | 10,510.00 | 10,830.00 | 10,500.00 | 10,700.00 | 10,700.00 | 45,769 |
| 2024-08-22 | 10,520.00 | 10,760.00 | 10,460.00 | 10,580.00 | 10,580.00 | 31,318 |
| 2024-08-21 | 10,880.00 | 10,880.00 | 10,440.00 | 10,600.00 | 10,600.00 | 75,524 |
| 2024-08-20 | 10,700.00 | 10,920.00 | 10,700.00 | 10,800.00 | 10,800.00 | 65,239 |
| 2024-08-19 | 11,000.00 | 11,070.00 | 10,660.00 | 10,700.00 | 10,700.00 | 77,570 |
| 2024-08-16 | 11,260.00 | 11,290.00 | 11,000.00 | 11,120.00 | 11,120.00 | 70,929 |
| 2024-08-14 | 11,420.00 | 11,500.00 | 10,950.00 | 11,250.00 | 11,250.00 | 99,601 |
| 2024-08-13 | 10,800.00 | 11,330.00 | 10,800.00 | 11,280.00 | 11,280.00 | 128,499 |
| 2024-08-12 | 10,940.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 53,633 |
| 2024-08-09 | 10,550.00 | 10,890.00 | 10,520.00 | 10,770.00 | 10,770.00 | 42,838 |
| 2024-08-08 | 10,600.00 | 10,790.00 | 10,450.00 | 10,460.00 | 10,460.00 | 62,883 |
| 2024-08-07 | 10,630.00 | 11,030.00 | 10,610.00 | 10,840.00 | 10,840.00 | 70,050 |
| 2024-08-06 | 10,370.00 | 10,820.00 | 10,370.00 | 10,630.00 | 10,630.00 | 121,158 |
| 2024-08-05 | 11,140.00 | 11,150.00 | 10,000.00 | 10,370.00 | 10,370.00 | 204,464 |
| 2024-08-02 | 10,950.00 | 11,550.00 | 10,850.00 | 11,140.00 | 11,140.00 | 281,909 |
| 2024-08-01 | 10,400.00 | 12,400.00 | 10,370.00 | 10,980.00 | 10,980.00 | 920,801 |
| 2024-07-31 | 10,640.00 | 10,640.00 | 10,210.00 | 10,500.00 | 10,500.00 | 84,701 |
| 2024-07-30 | 11,110.00 | 11,220.00 | 10,500.00 | 10,500.00 | 10,500.00 | 71,986 |
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.