Comparing Back to the side-by-side chart ↗
Korea Aerospace Industries (047810.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -20.2% vs the 50-day and -36.1% vs the 200-day average, 54.5% below the 52-week high and +3.1% off the 52-week low; a death cross printed 59 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Korea Aerospace Industries trades 20.2% below its 50-day and 36.1% below its 200-day moving average. (as of 2026-10-30)
Korea Aerospace Industries designs and builds fixed-wing and rotary-wing aircraft, along with airframe structures, for military and civilian use in South Korea. Its output ranges from supersonic jets and trainer aircraft to police, coastguard and firefighting helicopters, plus unmanned air vehicles and commercial airframes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 047810.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 98900.00 | 99500.00 | 96500.00 | 97800.00 | -2.59% | 380,731 |
| 2026-10-29 | 100200.00 | 101700.00 | 97500.00 | 100400.00 | -2.24% | 243,573 |
| 2026-10-28 | 99200.00 | 103700.00 | 97900.00 | 102700.00 | +4.05% | 387,976 |
| 2026-10-27 | 98700.00 | 102400.00 | 97900.00 | 98700.00 | +0.92% | 356,521 |
| 2026-10-26 | 99500.00 | 100000.00 | 96100.00 | 97800.00 | -4.31% | 399,854 |
| 2026-10-23 | 104400.00 | 104800.00 | 100900.00 | 102200.00 | -3.49% | 279,445 |
| 2026-10-22 | 107600.00 | 109900.00 | 105000.00 | 105900.00 | -3.11% | 226,854 |
| 2026-10-21 | 109700.00 | 110100.00 | 106300.00 | 109300.00 | +0.00% | 238,364 |
| 2026-10-20 | 113800.00 | 115500.00 | 108500.00 | 109300.00 | -6.26% | 289,684 |
| 2026-10-19 | 105200.00 | 116600.00 | 104500.00 | 116600.00 | +7.56% | 555,326 |
| 2026-10-16 | 106200.00 | 110000.00 | 105300.00 | 108400.00 | +2.46% | 552,140 |
| 2026-10-15 | 105300.00 | 108900.00 | 103600.00 | 105800.00 | -4.68% | 424,168 |
| 2026-10-14 | 111200.00 | 113200.00 | 109500.00 | 111000.00 | -1.07% | 242,596 |
| 2026-10-13 | 110300.00 | 113500.00 | 108500.00 | 112200.00 | -2.86% | 448,903 |
| 2026-10-12 | 119300.00 | 122000.00 | 115300.00 | 115500.00 | -4.86% | 474,850 |
| 2026-10-08 | 121000.00 | 122800.00 | 119100.00 | 121400.00 | -0.33% | 386,250 |
| 2026-10-07 | 128600.00 | 128800.00 | 121600.00 | 121800.00 | -5.73% | 436,389 |
| 2026-10-06 | 134100.00 | 134300.00 | 128600.00 | 129200.00 | -3.22% | 266,188 |
| 2026-10-02 | 127300.00 | 133500.00 | 126800.00 | 133500.00 | +5.04% | 257,487 |
| 2026-10-01 | 127200.00 | 127800.00 | 125400.00 | 127100.00 | +0.71% | 143,180 |
| 2026-09-30 | 128300.00 | 129400.00 | 125700.00 | 126200.00 | -0.94% | 172,944 |
| 2026-09-29 | 129800.00 | 130300.00 | 125900.00 | 127400.00 | -1.70% | 162,969 |
| 2026-09-28 | 128100.00 | 131500.00 | 126300.00 | 129600.00 | +1.65% | 180,462 |
| 2026-09-23 | 130000.00 | 130100.00 | 127400.00 | 127500.00 | -2.15% | 187,480 |
| 2026-09-22 | 130200.00 | 131500.00 | 129300.00 | 130300.00 | +0.54% | 127,573 |
| 2026-09-21 | 131500.00 | 132300.00 | 129000.00 | 129600.00 | -0.15% | 145,048 |
| 2026-09-18 | 131600.00 | 131700.00 | 128500.00 | 129800.00 | -0.46% | 859,012 |
| 2026-09-17 | 126400.00 | 132900.00 | 126400.00 | 130400.00 | +4.24% | 295,948 |
| 2026-09-16 | 129000.00 | 129100.00 | 125000.00 | 125100.00 | -3.02% | 220,556 |
| 2026-09-15 | 130600.00 | 132200.00 | 128700.00 | 129000.00 | -3.01% | 160,986 |
| 2026-09-14 | 129500.00 | 134500.00 | 128500.00 | 133000.00 | +1.92% | 228,786 |
| 2026-09-11 | 129900.00 | 132400.00 | 128700.00 | 130500.00 | -1.95% | 194,091 |
| 2026-09-10 | 127700.00 | 133600.00 | 127600.00 | 133100.00 | +3.10% | 341,853 |
| 2026-09-09 | 128300.00 | 130700.00 | 127800.00 | 129100.00 | +1.02% | 182,413 |
| 2026-09-08 | 130700.00 | 133500.00 | 127700.00 | 127800.00 | -1.24% | 186,512 |
| 2026-09-07 | 127500.00 | 130600.00 | 126600.00 | 129400.00 | +2.29% | 235,919 |
| 2026-09-04 | 125900.00 | 128300.00 | 125100.00 | 126500.00 | +1.20% | 140,114 |
| 2026-09-03 | 123000.00 | 126600.00 | 121500.00 | 125000.00 | +1.96% | 265,233 |
| 2026-09-02 | 125100.00 | 125100.00 | 121000.00 | 122600.00 | -3.62% | 326,827 |
| 2026-09-01 | 134100.00 | 139800.00 | 125500.00 | 127200.00 | -2.90% | 543,734 |
| 2026-08-31 | 132500.00 | 136600.00 | 128600.00 | 131000.00 | -1.58% | 1,159,492 |
| 2026-08-28 | 136000.00 | 138000.00 | 132100.00 | 133100.00 | -3.27% | 237,790 |
| 2026-08-27 | 133100.00 | 137700.00 | 133100.00 | 137600.00 | +4.16% | 233,059 |
| 2026-08-26 | 132000.00 | 132300.00 | 127800.00 | 132100.00 | +0.92% | 195,886 |
| 2026-08-25 | 129200.00 | 130900.00 | 125500.00 | 130900.00 | +0.15% | 253,981 |
| 2026-08-24 | 130200.00 | 131500.00 | 128300.00 | 130700.00 | +0.54% | 235,560 |
| 2026-08-21 | 132600.00 | 132800.00 | 129400.00 | 130000.00 | -3.49% | 252,741 |
| 2026-08-20 | 136000.00 | 138000.00 | 133400.00 | 134700.00 | -0.74% | 219,161 |
| 2026-08-19 | 139500.00 | 139800.00 | 131200.00 | 135700.00 | -3.07% | 366,811 |
| 2026-08-18 | 146100.00 | 147500.00 | 138500.00 | 140000.00 | -4.37% | 315,099 |
| 2026-08-14 | 149700.00 | 150400.00 | 145900.00 | 146400.00 | -3.17% | 322,739 |
| 2026-08-13 | 144100.00 | 151200.00 | 138500.00 | 151200.00 | +4.93% | 974,840 |
| 2026-08-12 | 137200.00 | 144200.00 | 134600.00 | 144100.00 | +6.35% | 435,234 |
| 2026-08-11 | 152800.00 | 154300.00 | 135200.00 | 135500.00 | -12.07% | 656,056 |
| 2026-08-10 | 155400.00 | 156800.00 | 149800.00 | 154100.00 | -0.06% | 285,068 |
| 2026-08-07 | 150200.00 | 158500.00 | 150200.00 | 154200.00 | +2.73% | 518,986 |
| 2026-08-06 | 143100.00 | 151000.00 | 143100.00 | 150100.00 | +2.46% | 457,171 |
| 2026-08-05 | 138000.00 | 146500.00 | 136600.00 | 146500.00 | +6.55% | 423,884 |
| 2026-08-04 | 123100.00 | 139600.00 | 122600.00 | 137500.00 | +11.16% | 511,714 |
| 2026-08-03 | 125700.00 | 125700.00 | 120800.00 | 123700.00 | -2.83% | 453,632 |
| 2026-07-31 | 123700.00 | 127800.00 | 122100.00 | 127300.00 | +5.47% | 736,956 |
| 2026-07-30 | 110000.00 | 125600.00 | 110000.00 | 120700.00 | +2.72% | 487,447 |
| 2026-07-29 | 142000.00 | 143100.00 | 113200.00 | 117500.00 | -17.83% | 919,886 |
| 2026-07-28 | 140800.00 | 148500.00 | 140600.00 | 143000.00 | -2.19% | 356,618 |
| 2026-07-27 | 161000.00 | 161000.00 | 145600.00 | 146200.00 | -7.53% | 529,723 |
| 2026-07-24 | 162100.00 | 164900.00 | 157100.00 | 158100.00 | -3.66% | 410,287 |
| 2026-07-23 | 149300.00 | 164100.00 | 149000.00 | 164100.00 | +9.91% | 571,930 |
| 2026-07-22 | 145000.00 | 153000.00 | 145000.00 | 149300.00 | +4.77% | 354,686 |
| 2026-07-21 | 141000.00 | 149500.00 | 136200.00 | 142500.00 | -0.97% | 480,033 |
| 2026-07-20 | 149500.00 | 152000.00 | 142000.00 | 143900.00 | -3.55% | 444,004 |
| 2026-07-16 | 147800.00 | 152600.00 | 146100.00 | 149200.00 | +1.15% | 335,809 |
| 2026-07-15 | 143600.00 | 148700.00 | 143600.00 | 147500.00 | +4.54% | 317,822 |
| 2026-07-14 | 143600.00 | 146100.00 | 136800.00 | 141100.00 | -1.67% | 423,471 |
| 2026-07-13 | 145500.00 | 153900.00 | 142100.00 | 143500.00 | -0.55% | 426,323 |
| 2026-07-10 | 150000.00 | 151100.00 | 144300.00 | 144300.00 | -3.80% | 519,192 |
| 2026-07-09 | 141400.00 | 158600.00 | 139100.00 | 150000.00 | +5.63% | 756,875 |
| 2026-07-08 | 160300.00 | 160700.00 | 139100.00 | 142000.00 | -11.36% | 522,043 |
| 2026-07-07 | 158600.00 | 160200.00 | 153000.00 | 160200.00 | -0.56% | 379,638 |
| 2026-07-06 | 161400.00 | 166200.00 | 156800.00 | 161100.00 | +2.87% | 448,080 |
| 2026-07-03 | 157900.00 | 159600.00 | 150400.00 | 156600.00 | +1.56% | 364,534 |
| 2026-07-02 | 155800.00 | 160900.00 | 151800.00 | 154200.00 | +0.00% | 451,640 |
| 2026-07-01 | 150000.00 | 154900.00 | 148100.00 | 154200.00 | +5.33% | 361,124 |
| 2026-06-30 | 151700.00 | 153600.00 | 146400.00 | 146400.00 | -2.66% | 417,355 |
| 2026-06-29 | 140400.00 | 152000.00 | 139700.00 | 150400.00 | +6.21% | 484,368 |
| 2026-06-26 | 144000.00 | 144800.00 | 135700.00 | 141600.00 | -0.42% | 528,708 |
| 2026-06-25 | 144800.00 | 149500.00 | 142100.00 | 142200.00 | -0.63% | 430,880 |
| 2026-06-24 | 139100.00 | 144200.00 | 135400.00 | 143100.00 | +1.92% | 419,324 |
| 2026-06-23 | 148200.00 | 151800.00 | 140000.00 | 140400.00 | -5.52% | 481,270 |
| 2026-06-22 | 146000.00 | 151100.00 | 146000.00 | 148600.00 | +1.43% | 422,399 |
| 2026-06-19 | 150000.00 | 150800.00 | 140800.00 | 146500.00 | -3.62% | 610,639 |
| 2026-06-18 | 155400.00 | 155400.00 | 150900.00 | 152000.00 | -2.31% | 321,063 |
| 2026-06-17 | 162800.00 | 163200.00 | 150500.00 | 155600.00 | +0.45% | 578,194 |
| 2026-06-16 | 150600.00 | 160900.00 | 150600.00 | 154900.00 | +4.95% | 597,024 |
| 2026-06-15 | 142800.00 | 149400.00 | 138300.00 | 147600.00 | +4.76% | 436,119 |
| 2026-06-12 | 144100.00 | 146700.00 | 139000.00 | 140900.00 | -0.70% | 747,216 |
| 2026-06-11 | 140500.00 | 141900.00 | 131500.00 | 141900.00 | +3.13% | 662,521 |
| 2026-06-10 | 130000.00 | 138300.00 | 128700.00 | 137600.00 | +7.75% | 36 |
| 2026-06-09 | 123400.00 | 130300.00 | 122000.00 | 127700.00 | +2.16% | 665,780 |
| 2026-06-08 | 125700.00 | 130000.00 | 121700.00 | 125000.00 | -10.07% | 747,180 |
| 2026-06-05 | 138100.00 | 140600.00 | 134200.00 | 139000.00 | -1.77% | 527,515 |
| 2026-06-04 | 145000.00 | 147300.00 | 136800.00 | 141500.00 | -3.74% | 733,277 |
| 2026-06-02 | 161400.00 | 162500.00 | 146900.00 | 147000.00 | -9.82% | 863,185 |
| 2026-06-01 | 165400.00 | 173500.00 | 162000.00 | 163000.00 | -3.15% | 712,066 |
| 2026-05-29 | 168800.00 | 175200.00 | 165500.00 | 168300.00 | +0.24% | 1,042,402 |
| 2026-05-28 | 166900.00 | 169200.00 | 163400.00 | 167900.00 | +1.33% | 637,707 |
| 2026-05-27 | 169700.00 | 171800.00 | 165000.00 | 165700.00 | -2.47% | 525,527 |
| 2026-05-26 | 168900.00 | 172800.00 | 164000.00 | 169900.00 | +0.89% | 603,419 |
| 2026-05-22 | 163500.00 | 170000.00 | 163300.00 | 168400.00 | +2.37% | 489,906 |
| 2026-05-21 | 159900.00 | 166600.00 | 159900.00 | 164500.00 | +4.11% | 452,492 |
| 2026-05-20 | 161600.00 | 164100.00 | 155600.00 | 158000.00 | -2.35% | 457,485 |
| 2026-05-19 | 163300.00 | 167900.00 | 157100.00 | 161800.00 | +0.06% | 618,278 |
| 2026-05-18 | 162200.00 | 164400.00 | 153000.00 | 161700.00 | +0.37% | 624,168 |
| 2026-05-15 | 170100.00 | 174100.00 | 159400.00 | 161100.00 | -6.45% | 749,589 |
| 2026-05-14 | 162900.00 | 174000.00 | 159500.00 | 172200.00 | +5.32% | 999,244 |
| 2026-05-13 | 168900.00 | 169500.00 | 161400.00 | 163500.00 | -1.45% | 439,683 |
| 2026-05-12 | 170100.00 | 170700.00 | 160000.00 | 165900.00 | -2.12% | 694,663 |
| 2026-05-11 | 168400.00 | 172400.00 | 167200.00 | 169500.00 | +1.62% | 533,774 |
| 2026-05-08 | 174900.00 | 175800.00 | 165200.00 | 166800.00 | -2.91% | 691,902 |
| 2026-05-07 | 176000.00 | 176100.00 | 168900.00 | 171800.00 | -2.72% | 764,335 |
| 2026-05-06 | 187400.00 | 187400.00 | 175900.00 | 176600.00 | -1.89% | 1,322,884 |
| 2026-05-04 | 172500.00 | 182900.00 | 170800.00 | 180000.00 | +6.51% | 1,885,749 |
| 2026-04-30 | 166700.00 | 171600.00 | 163400.00 | 169000.00 | +1.62% | 947,951 |
| 2026-04-29 | 168200.00 | 169600.00 | 166200.00 | 166300.00 | -1.01% | 725,101 |
| 2026-04-28 | 170100.00 | 170400.00 | 167700.00 | 168000.00 | -2.15% | 609,123 |
| 2026-04-27 | 172000.00 | 173000.00 | 169200.00 | 171700.00 | +0.18% | 715,645 |
| 2026-04-24 | 177300.00 | 177500.00 | 167400.00 | 171400.00 | -6.08% | 2,626,235 |
| 2026-04-23 | 185500.00 | 186100.00 | 178800.00 | 182500.00 | -1.78% | 636,349 |
| 2026-04-22 | 183000.00 | 188800.00 | 183000.00 | 185800.00 | +1.81% | 620,990 |
| 2026-04-21 | 187100.00 | 187500.00 | 181900.00 | 182500.00 | -2.30% | 599,874 |
| 2026-04-20 | 188600.00 | 190300.00 | 185700.00 | 186800.00 | -0.85% | 317,410 |
| 2026-04-17 | 190400.00 | 190400.00 | 187800.00 | 188400.00 | -0.79% | 252,143 |
| 2026-04-16 | 190000.00 | 192300.00 | 188000.00 | 189900.00 | -0.05% | 398,959 |
| 2026-04-15 | 193600.00 | 193700.00 | 189000.00 | 190000.00 | -1.71% | 581,997 |
| 2026-04-14 | 193400.00 | 196600.00 | 193300.00 | 193300.00 | +0.42% | 348,240 |
| 2026-04-13 | 198700.00 | 198800.00 | 191000.00 | 192500.00 | -3.70% | 471,666 |
| 2026-04-10 | 201500.00 | 205500.00 | 198600.00 | 199900.00 | +0.00% | 549,734 |
| 2026-04-09 | 193400.00 | 204500.00 | 187300.00 | 199900.00 | +4.99% | 1,089,555 |
| 2026-04-08 | 190400.00 | 192400.00 | 185500.00 | 190400.00 | +2.20% | 590,829 |
| 2026-04-07 | 182100.00 | 188300.00 | 182000.00 | 186300.00 | +1.75% | 466,845 |
| 2026-04-06 | 181000.00 | 191700.00 | 180000.00 | 183100.00 | +0.27% | 538,257 |
| 2026-04-03 | 187100.00 | 188300.00 | 181600.00 | 182600.00 | -0.87% | 588,024 |
| 2026-04-02 | 188800.00 | 195300.00 | 181800.00 | 184200.00 | -1.92% | 1,065,962 |
| 2026-04-01 | 175000.00 | 189900.00 | 174000.00 | 187800.00 | +14.03% | 957,231 |
| 2026-03-31 | 170700.00 | 172600.00 | 164200.00 | 164700.00 | -5.45% | 595,498 |
| 2026-03-30 | 177500.00 | 179000.00 | 173000.00 | 174200.00 | -6.60% | 525,605 |
| 2026-03-27 | 181000.00 | 188700.00 | 177200.00 | 186500.00 | -0.80% | 471,152 |
| 2026-03-26 | 191400.00 | 191500.00 | 184100.00 | 188000.00 | +1.62% | 701,483 |
| 2026-03-25 | 181000.00 | 185000.00 | 176200.00 | 185000.00 | +4.93% | 577,764 |
| 2026-03-24 | 177400.00 | 178050.00 | 169000.00 | 176300.00 | +3.77% | 425,818 |
| 2026-03-23 | 179000.00 | 180000.00 | 168300.00 | 169900.00 | -8.51% | 738,319 |
| 2026-03-20 | 191100.00 | 191300.00 | 185700.00 | 185700.00 | -2.47% | 494,496 |
| 2026-03-19 | 196500.00 | 196600.00 | 189300.00 | 190400.00 | -2.01% | 555,913 |
| 2026-03-18 | 201500.00 | 202000.00 | 194100.00 | 194300.00 | -3.81% | 810,809 |
| 2026-03-17 | 199600.00 | 206500.00 | 193000.00 | 202000.00 | +5.65% | 1,124,405 |
| 2026-03-16 | 190000.00 | 199400.00 | 185600.00 | 191200.00 | +4.65% | 1,182,962 |
| 2026-03-13 | 176000.00 | 182700.00 | 174000.00 | 182700.00 | +1.61% | 566,297 |
| 2026-03-12 | 175600.00 | 180300.00 | 173500.00 | 179800.00 | +2.51% | 558,992 |
| 2026-03-11 | 174000.00 | 180200.00 | 173100.00 | 175400.00 | +0.75% | 643,597 |
| 2026-03-10 | 176100.00 | 178200.00 | 170600.00 | 174100.00 | +0.00% | 823,918 |
| 2026-03-09 | 177000.00 | 180200.00 | 170000.00 | 174100.00 | -5.02% | 863,366 |
| 2026-03-06 | 177300.00 | 183900.00 | 175100.00 | 183300.00 | +2.40% | 1,032,852 |
| 2026-03-05 | 170200.00 | 184800.00 | 169900.00 | 179000.00 | +12.93% | 1,460,671 |
| 2026-03-04 | 195000.00 | 200000.00 | 156600.00 | 158500.00 | -19.79% | 2,680,432 |
| 2026-03-03 | 201500.00 | 215500.00 | 191600.00 | 197600.00 | +3.19% | 2,593,993 |
| 2026-02-27 | 188500.00 | 198000.00 | 186000.00 | 191500.00 | +4.13% | 1,612,809 |
| 2026-02-26 | 182400.00 | 187500.00 | 180800.00 | 183900.00 | +0.77% | 657,664 |
| 2026-02-25 | 183000.00 | 185200.00 | 180600.00 | 182500.00 | -0.60% | 614,231 |
| 2026-02-24 | 174100.00 | 185400.00 | 170200.00 | 183600.00 | +4.56% | 1,047,489 |
| 2026-02-23 | 177000.00 | 178400.00 | 172800.00 | 175600.00 | -1.29% | 601,692 |
| 2026-02-20 | 179400.00 | 180000.00 | 174700.00 | 177900.00 | +1.43% | 736,770 |
| 2026-02-19 | 179200.00 | 179300.00 | 173500.00 | 175400.00 | -0.74% | 824,365 |
| 2026-02-13 | 164200.00 | 188500.00 | 163800.00 | 176700.00 | +6.77% | 2,414,203 |
| 2026-02-12 | 163500.00 | 168400.00 | 161400.00 | 165500.00 | +1.91% | 831,709 |
| 2026-02-11 | 162700.00 | 167200.00 | 161800.00 | 162400.00 | +0.68% | 729,401 |
| 2026-02-10 | 162700.00 | 167000.00 | 160400.00 | 161300.00 | -0.80% | 610,957 |
| 2026-02-09 | 162300.00 | 163200.00 | 159400.00 | 162600.00 | +2.72% | 617,986 |
| 2026-02-06 | 155400.00 | 161900.00 | 147100.00 | 158300.00 | -2.28% | 1,359,849 |
| 2026-02-05 | 167800.00 | 172500.00 | 160100.00 | 162000.00 | -5.37% | 1,018,577 |
| 2026-02-04 | 166800.00 | 173500.00 | 162500.00 | 171200.00 | +4.58% | 1,300,725 |
| 2026-02-03 | 163500.00 | 168800.00 | 160100.00 | 163700.00 | +2.31% | 1,182,777 |
| 2026-02-02 | 165700.00 | 170300.00 | 159400.00 | 160000.00 | -4.93% | 1,055,061 |
| 2026-01-30 | 174400.00 | 174400.00 | 165000.00 | 168300.00 | -0.36% | 1,077,920 |
| 2026-01-29 | 170000.00 | 170000.00 | 162000.00 | 168900.00 | +1.26% | 979,973 |
| 2026-01-28 | 165300.00 | 167100.00 | 160600.00 | 166800.00 | +1.71% | 886,028 |
| 2026-01-27 | 168300.00 | 168300.00 | 162900.00 | 164000.00 | -2.03% | 679,922 |
| 2026-01-26 | 164800.00 | 170500.00 | 164100.00 | 167400.00 | +2.76% | 828,849 |
| 2026-01-23 | 165700.00 | 167500.00 | 161800.00 | 162900.00 | -1.69% | 779,416 |
| 2026-01-22 | 164900.00 | 173600.00 | 160800.00 | 165700.00 | +0.91% | 1,170,899 |
| 2026-01-21 | 162500.00 | 165300.00 | 159000.00 | 164200.00 | -0.91% | 939,528 |
| 2026-01-20 | 165100.00 | 170700.00 | 162500.00 | 165700.00 | +0.12% | 1,188,045 |
| 2026-01-19 | 160700.00 | 174500.00 | 160250.00 | 165500.00 | +6.16% | 1,481,943 |
| 2026-01-16 | 165200.00 | 165300.00 | 154100.00 | 155900.00 | -6.42% | 1,453,520 |
| 2026-01-15 | 155500.00 | 166700.00 | 154600.00 | 166600.00 | +7.90% | 1,442,600 |
| 2026-01-14 | 153900.00 | 156000.00 | 150500.00 | 154400.00 | -1.84% | 920,951 |
| 2026-01-13 | 151700.00 | 159200.00 | 148400.00 | 157300.00 | +2.21% | 1,498,335 |
| 2026-01-12 | 152400.00 | 157200.00 | 148300.00 | 153900.00 | +2.74% | 1,709,678 |
| 2026-01-09 | 145600.00 | 154200.00 | 142000.00 | 149800.00 | +4.90% | 2,175,189 |
| 2026-01-08 | 139200.00 | 144600.00 | 137000.00 | 142800.00 | +4.92% | 2,319,215 |
| 2026-01-07 | 134800.00 | 137000.00 | 132800.00 | 136100.00 | +0.00% | 1,393,709 |
| 2026-01-06 | 123000.00 | 141000.00 | 122100.00 | 136100.00 | +9.41% | 2,845,530 |
| 2026-01-05 | 117200.00 | 124700.00 | 115900.00 | 124400.00 | +6.51% | 1,310,108 |
| 2026-01-02 | 114400.00 | 118500.00 | 114300.00 | 116800.00 | +2.10% | 631,852 |
| 2025-12-30 | 115700.00 | 116300.00 | 112300.00 | 114400.00 | -2.64% | 548,778 |
| 2025-12-29 | 111000.00 | 118200.00 | 110900.00 | 117500.00 | +6.72% | 969,090 |
| 2025-12-26 | 114100.00 | 115000.00 | 109800.00 | 110100.00 | -3.25% | 579,023 |
| 2025-12-24 | 113900.00 | 119500.00 | 112800.00 | 113800.00 | +0.00% | 809,555 |
| 2025-12-23 | 113900.00 | 114700.00 | 110700.00 | 113800.00 | +0.71% | 674,114 |
| 2025-12-22 | 109500.00 | 113500.00 | 109000.00 | 113000.00 | +3.86% | 825,942 |
| 2025-12-19 | 111200.00 | 111300.00 | 105600.00 | 108800.00 | -0.55% | 850,200 |
| 2025-12-18 | 105000.00 | 111000.00 | 104300.00 | 109400.00 | +2.53% | 602,540 |
| 2025-12-17 | 109600.00 | 109700.00 | 105200.00 | 106700.00 | -1.75% | 531,719 |
| 2025-12-16 | 112000.00 | 113300.00 | 108400.00 | 108600.00 | -3.72% | 571,148 |
| 2025-12-15 | 116300.00 | 117900.00 | 112800.00 | 112800.00 | -2.00% | 863,954 |
| 2025-12-12 | 111000.00 | 120900.00 | 110600.00 | 115100.00 | +5.02% | 2,025,021 |
| 2025-12-11 | 109700.00 | 112100.00 | 108900.00 | 109600.00 | +0.46% | 561,345 |
| 2025-12-10 | 109100.00 | 113900.00 | 107600.00 | 109100.00 | +0.09% | 461,696 |
| 2025-12-09 | 109000.00 | 109600.00 | 105900.00 | 109000.00 | -0.91% | 331,096 |
| 2025-12-08 | 106900.00 | 110200.00 | 105500.00 | 110000.00 | +3.58% | 445,186 |
| 2025-12-05 | 105300.00 | 106200.00 | 103900.00 | 106200.00 | +0.66% | 338,285 |
| 2025-12-04 | 107400.00 | 107800.00 | 104500.00 | 105500.00 | -1.68% | 247,517 |
| 2025-12-03 | 105800.00 | 108200.00 | 105600.00 | 107300.00 | +1.80% | 356,691 |
| 2025-12-02 | 105800.00 | 106000.00 | 103400.00 | 105400.00 | -1.50% | 461,362 |
| 2025-12-01 | 108500.00 | 109900.00 | 106300.00 | 107000.00 | -1.74% | 469,909 |
| 2025-11-28 | 109700.00 | 110000.00 | 107500.00 | 108900.00 | +0.00% | 489,480 |
| 2025-11-27 | 111700.00 | 111700.00 | 108700.00 | 108900.00 | -1.27% | 414,691 |
| 2025-11-26 | 110600.00 | 111700.00 | 107000.00 | 110300.00 | +1.57% | 620,311 |
| 2025-11-25 | 107000.00 | 114400.00 | 104300.00 | 108600.00 | +4.52% | 1,042,499 |
| 2025-11-24 | 107500.00 | 107500.00 | 100200.00 | 103900.00 | -2.53% | 820,491 |
| 2025-11-21 | 105100.00 | 107400.00 | 102000.00 | 106600.00 | -0.65% | 543,705 |
| 2025-11-20 | 107600.00 | 109800.00 | 105200.00 | 107300.00 | +0.47% | 603,337 |
| 2025-11-19 | 113400.00 | 116500.00 | 103800.00 | 106800.00 | -5.07% | 1,320,418 |
| 2025-11-18 | 111800.00 | 115400.00 | 110800.00 | 112500.00 | +1.17% | 1,188,596 |
| 2025-11-17 | 106000.00 | 113200.00 | 104600.00 | 111200.00 | +7.86% | 1,390,666 |
| 2025-11-14 | 102200.00 | 106500.00 | 101900.00 | 103100.00 | -0.10% | 469,520 |
| 2025-11-13 | 103900.00 | 104800.00 | 102000.00 | 103200.00 | -0.58% | 442,077 |
| 2025-11-12 | 101800.00 | 106400.00 | 101600.00 | 103800.00 | +1.96% | 744,161 |
| 2025-11-11 | 102100.00 | 103500.00 | 100700.00 | 101800.00 | +0.59% | 433,660 |
| 2025-11-10 | 98300.00 | 101700.00 | 97500.00 | 101200.00 | +4.33% | 428,530 |
| 2025-11-07 | 97000.00 | 100800.00 | 95100.00 | 97000.00 | -1.72% | 664,128 |
| 2025-11-06 | 101400.00 | 103400.00 | 98000.00 | 98700.00 | -1.30% | 732,069 |
| 2025-11-05 | 106900.00 | 107000.00 | 99100.00 | 100000.00 | -7.49% | 1,017,342 |
| 2025-11-04 | 108800.00 | 109400.00 | 104100.00 | 108100.00 | -0.73% | 539,273 |
| 2025-11-03 | 103600.00 | 108900.00 | 103600.00 | 108900.00 | +5.32% | 990,315 |
| 2025-10-31 | 104500.00 | 105400.00 | 102500.00 | 103400.00 | -1.99% | 502,601 |
| 2025-10-30 | 102600.00 | 106000.00 | 102500.00 | 105500.00 | +3.13% | 669,262 |
| 2025-10-29 | 103900.00 | 105500.00 | 100600.00 | 102300.00 | -1.35% | 490,339 |
| 2025-10-28 | 105000.00 | 105500.00 | 103100.00 | 103700.00 | -0.96% | 440,721 |
| 2025-10-27 | 101300.00 | 105500.00 | 100800.00 | 104700.00 | +3.05% | 648,156 |
| 2025-10-24 | 101500.00 | 102200.00 | 99600.00 | 101600.00 | +0.30% | 479,667 |
| 2025-10-23 | 100900.00 | 102500.00 | 99900.00 | 101300.00 | +0.70% | 669,301 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+21.71%). Worst month: Jul (-6.11%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Korea Aerospace Industries's (047810.KS) latest close?
97800.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 047810.KS's 52-week high and low?
215500.00 high and 95100.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Korea Aerospace Industries's strongest and weakest month historically?
Historically, 047810.KS's strongest calendar month has been Feb (average +21.71%) and its weakest Jul (average -6.11%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 047810.KS?
Downtrend stack: Trades -20.2% vs the 50-day and -36.1% vs the 200-day average, 54.5% below the 52-week high and +3.1% off the 52-week low; a death cross printed 59 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 047810.KS above its 50-day and 200-day moving averages?
Korea Aerospace Industries trades 20.2% below its 50-day and 36.1% below its 200-day moving average (12.2% below its 20-day). As of 2026-10-30.