Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 017900.KO stock page

Auk Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-242,855.002,895.002,695.002,805.002,647.961,577,133
2024-01-232,915.002,960.002,840.002,895.002,732.922,317,990
2024-01-222,880.002,960.002,810.002,960.002,794.282,797,628
2024-01-193,070.003,130.002,865.002,880.002,718.766,804,127
2024-01-182,755.003,170.002,690.002,860.002,699.8825,347,051
2024-01-172,805.003,020.002,780.002,815.002,657.405,819,619
2024-01-162,950.003,360.002,815.002,845.002,685.7244,126,207
2024-01-152,775.002,805.002,660.002,750.002,596.042,829,443
2024-01-122,880.003,135.002,700.002,830.002,671.5625,076,320
2024-01-112,695.003,280.002,650.002,910.002,747.0848,820,566
2024-01-102,885.003,030.002,650.002,740.002,586.6018,234,410
2024-01-092,150.002,780.002,150.002,780.002,624.3631,457,750
2024-01-082,135.002,160.002,125.002,140.002,020.19123,427
2024-01-052,150.002,170.002,130.002,135.002,015.47132,437
2024-01-042,150.002,160.002,115.002,150.002,029.63149,611
2024-01-032,130.002,175.002,125.002,160.002,039.07218,881
2024-01-022,100.002,160.002,095.002,160.002,039.07195,507
2023-12-282,070.002,115.002,055.002,090.001,972.9945,224
2023-12-272,075.002,105.002,045.002,080.001,963.55135,812
2023-12-262,110.002,135.002,085.002,095.001,930.51162,931
2023-12-222,130.002,155.002,105.002,130.001,962.76108,167
2023-12-212,130.002,135.002,080.002,120.001,953.55168,389
2023-12-202,150.002,170.002,130.002,145.001,976.59136,127
2023-12-192,135.002,170.002,120.002,150.001,981.19238,514
2023-12-182,150.002,175.002,115.002,140.001,971.98232,057
2023-12-152,180.002,250.002,140.002,170.001,999.62511,285
2023-12-142,255.002,255.002,145.002,145.001,976.59547,329
2023-12-132,205.002,215.002,150.002,210.002,036.48661,093
2023-12-122,040.002,310.002,020.002,200.002,027.275,106,197
2023-12-112,025.002,065.002,020.002,035.001,875.22117,999
2023-12-082,010.002,030.002,000.002,025.001,866.0147,522
2023-12-072,025.002,025.001,986.002,010.001,852.1862,022
2023-12-062,010.002,020.001,995.002,010.001,852.1876,855
2023-12-052,050.002,060.001,999.002,015.001,856.79173,862
2023-12-042,045.002,070.002,035.002,050.001,889.0461,042
2023-12-012,060.002,070.002,000.002,065.001,902.87117,754
2023-11-302,025.002,045.002,020.002,025.001,866.0146,683
2023-11-292,045.002,065.002,020.002,025.001,866.01135,869
2023-11-282,035.002,055.002,015.002,045.001,884.4492,805
2023-11-272,080.002,080.002,025.002,035.001,875.2247,497
2023-11-242,060.002,080.002,040.002,045.001,884.44104,816
2023-11-232,085.002,120.002,050.002,060.001,898.26111,875
2023-11-222,095.002,100.002,065.002,075.001,912.08143,634
2023-11-212,120.002,140.002,095.002,095.001,930.5185,120
2023-11-202,120.002,135.002,090.002,120.001,953.5590,707
2023-11-172,135.002,140.002,080.002,110.001,944.33170,170
2023-11-162,095.002,180.002,080.002,135.001,967.37225,343
2023-11-152,065.002,115.002,060.002,095.001,930.51179,547
2023-11-142,020.002,065.002,015.002,040.001,879.8378,729
2023-11-132,110.002,125.002,010.002,015.001,856.79210,173
2023-11-102,035.002,080.002,000.002,080.001,916.69113,425
2023-11-092,080.002,140.002,045.002,045.001,884.44372,729
2023-11-082,095.002,140.002,050.002,080.001,916.69238,116
2023-11-072,060.002,150.002,000.002,060.001,898.26371,229
2023-11-062,000.002,100.001,999.002,080.001,916.69214,924
2023-11-031,940.002,010.001,931.001,998.001,841.13133,048
2023-11-021,906.001,947.001,906.001,934.001,782.1580,025
2023-11-011,893.001,915.001,893.001,897.001,748.06100,045
2023-10-311,929.001,950.001,887.001,893.001,744.37100,052
2023-10-301,916.001,938.001,909.001,928.001,776.6258,366
← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.