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
2023-10-271,905.001,955.001,886.001,916.001,765.57114,309
2023-10-261,983.001,983.001,894.001,900.001,750.82214,459
2023-10-251,999.002,025.001,980.001,988.001,831.9181,489
2023-10-241,947.002,005.001,905.001,995.001,838.36149,258
2023-10-231,964.001,996.001,935.001,945.001,792.29112,927
2023-10-202,000.002,015.001,932.001,964.001,809.80287,495
2023-10-192,060.002,080.002,010.002,020.001,861.40171,416
2023-10-182,035.002,110.002,035.002,095.001,930.51129,847
2023-10-172,020.002,090.002,010.002,065.001,902.87111,361
2023-10-162,060.002,060.001,999.002,020.001,861.40151,579
2023-10-132,120.002,120.002,055.002,055.001,893.65100,056
2023-10-122,120.002,140.002,100.002,105.001,939.7376,778
2023-10-112,045.002,120.002,045.002,095.001,930.5168,804
2023-10-102,045.002,125.002,025.002,030.001,870.6199,429
2023-10-062,000.002,100.002,000.002,065.001,902.87113,829
2023-10-052,050.002,095.002,010.002,040.001,879.83160,544
2023-10-042,090.002,140.002,040.002,050.001,889.04214,762
2023-09-272,050.002,145.002,050.002,130.001,962.76102,494
2023-09-262,130.002,150.002,080.002,085.001,921.30137,435
2023-09-252,105.002,160.002,105.002,145.001,976.59122,744
2023-09-222,150.002,170.002,120.002,125.001,958.16142,769
2023-09-212,200.002,230.002,150.002,165.001,995.01268,755
2023-09-202,230.002,285.002,215.002,220.002,045.70129,667
2023-09-192,265.002,285.002,205.002,230.002,054.91259,860
2023-09-182,275.002,310.002,250.002,265.002,087.16163,781
2023-09-152,280.002,340.002,240.002,275.002,096.38163,650
2023-09-142,250.002,300.002,230.002,285.002,105.59130,373
2023-09-132,295.002,310.002,230.002,255.002,077.95246,636
2023-09-122,330.002,370.002,280.002,305.002,124.02263,905
2023-09-112,390.002,390.002,320.002,330.002,147.06238,118
2023-09-082,355.002,365.002,320.002,360.002,174.70192,912
2023-09-072,395.002,415.002,340.002,350.002,165.49308,330
2023-09-062,410.002,455.002,385.002,410.002,220.78224,791
2023-09-052,400.002,475.002,395.002,395.002,206.96203,914
2023-09-042,440.002,490.002,395.002,405.002,216.17307,563
2023-09-012,435.002,510.002,435.002,440.002,248.42400,624
2023-08-312,495.002,525.002,435.002,435.002,243.82264,046
2023-08-302,480.002,520.002,425.002,490.002,294.50269,142
2023-08-292,430.002,480.002,430.002,470.002,276.07235,591
2023-08-282,335.002,450.002,335.002,430.002,239.21398,026
2023-08-252,350.002,400.002,305.002,315.002,133.24217,950
2023-08-242,385.002,435.002,355.002,365.002,179.31292,881
2023-08-232,330.002,440.002,325.002,370.002,183.92328,817
2023-08-222,370.002,405.002,320.002,330.002,147.06281,521
2023-08-212,370.002,445.002,360.002,365.002,179.31294,812
2023-08-182,320.002,400.002,315.002,370.002,183.92272,733
2023-08-172,345.002,405.002,280.002,375.002,188.53385,623
2023-08-162,435.002,445.002,350.002,390.002,202.35510,735
2023-08-142,555.002,560.002,470.002,480.002,285.28394,700
2023-08-112,530.002,630.002,485.002,555.002,354.39687,886
2023-08-102,535.002,560.002,480.002,530.002,331.36470,248
2023-08-092,475.002,625.002,440.002,545.002,345.181,127,320
2023-08-082,570.002,900.002,440.002,475.002,280.686,114,176
2023-08-072,570.002,590.002,500.002,570.002,368.22381,184
2023-08-042,525.002,640.002,510.002,575.002,372.82355,838
2023-08-032,615.002,615.002,490.002,535.002,335.96385,821
2023-08-022,630.002,735.002,545.002,590.002,386.651,063,123
2023-08-012,610.002,650.002,545.002,600.002,395.86342,566
2023-07-312,580.002,625.002,540.002,610.002,405.08382,433
2023-07-282,490.002,650.002,490.002,595.002,391.25491,200
← NewerPage 13 of 21 · 1,224 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.