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
2023-07-272,350.002,575.002,350.002,530.002,331.36534,845
2023-07-262,480.002,495.002,305.002,370.002,183.92885,678
2023-07-252,505.002,600.002,480.002,485.002,289.89565,245
2023-07-242,620.002,620.002,535.002,535.002,335.96828,541
2023-07-212,660.002,695.002,610.002,625.002,418.90505,759
2023-07-202,655.002,725.002,650.002,695.002,483.40452,200
2023-07-192,710.002,750.002,640.002,690.002,478.79692,598
2023-07-182,805.002,830.002,680.002,710.002,497.22712,006
2023-07-172,770.002,825.002,745.002,805.002,584.77420,710
2023-07-142,880.002,885.002,770.002,780.002,561.73890,919
2023-07-132,960.002,980.002,855.002,875.002,649.271,495,965
2023-07-122,970.003,190.002,925.002,995.002,759.857,238,623
2023-07-112,875.002,970.002,865.002,970.002,736.81491,345
2023-07-102,870.002,915.002,815.002,870.002,644.66417,989
2023-07-072,900.002,960.002,885.002,900.002,672.31566,951
2023-07-063,065.003,100.002,945.002,950.002,718.38637,130
2023-07-053,025.003,085.002,970.003,080.002,838.17747,612
2023-07-043,195.003,195.003,000.003,005.002,769.061,620,545
2023-07-032,930.003,030.002,930.003,025.002,787.49527,250
2023-06-302,900.002,930.002,860.002,915.002,686.13519,264
2023-06-292,945.002,990.002,875.002,920.002,690.74882,005
2023-06-283,220.003,225.002,975.002,975.002,741.421,749,802
2023-06-273,135.003,135.003,015.003,030.002,792.10733,298
2023-06-263,090.003,150.003,035.003,145.002,898.07778,668
2023-06-233,130.003,135.003,040.003,135.002,888.86956,296
2023-06-223,215.003,255.003,070.003,115.002,870.431,675,354
2023-06-213,255.003,365.003,240.003,290.003,031.691,129,978
2023-06-203,600.003,615.003,270.003,300.003,040.904,355,663
2023-06-193,415.003,545.003,370.003,425.003,156.093,025,870
2023-06-163,440.003,820.003,415.003,470.003,197.5526,532,580
2023-06-153,265.003,350.003,220.003,275.003,017.862,535,553
2023-06-143,455.003,465.003,260.003,275.003,017.862,162,354
2023-06-133,420.003,650.003,355.003,505.003,229.807,045,193
2023-06-123,510.003,510.003,405.003,460.003,188.342,151,395
2023-06-093,675.003,825.003,430.003,505.003,229.8010,400,230
2023-06-083,405.003,920.003,330.003,640.003,354.2049,677,121
2023-06-073,110.003,205.003,050.003,125.002,879.644,234,006
2023-06-053,000.003,455.002,850.003,185.002,934.9322,175,770
2023-06-023,160.003,350.003,000.003,045.002,805.9213,942,910
2023-06-012,965.003,025.002,900.002,995.002,759.853,078,579
2023-05-313,135.003,320.002,965.002,990.002,755.249,089,935
2023-05-302,985.003,500.002,980.003,170.002,921.1133,756,770
2023-05-262,580.002,805.002,535.002,715.002,501.837,804,096
2023-05-252,520.002,630.002,510.002,550.002,349.79998,561
2023-05-242,615.002,615.002,485.002,485.002,289.89733,202
2023-05-232,580.002,640.002,560.002,605.002,400.47597,883
2023-05-222,575.002,630.002,550.002,580.002,377.43546,105
2023-05-192,585.002,675.002,535.002,595.002,391.251,026,199
2023-05-182,495.002,660.002,490.002,610.002,405.083,647,093
2023-05-172,495.002,550.002,450.002,490.002,294.501,364,111
2023-05-162,460.002,510.002,420.002,470.002,276.071,127,074
2023-05-152,545.002,605.002,435.002,460.002,266.851,794,351
2023-05-122,625.002,645.002,540.002,545.002,345.181,914,669
2023-05-112,720.002,860.002,575.002,680.002,469.583,619,845
2023-05-102,890.003,060.002,680.002,750.002,534.0816,042,890
2023-05-092,575.003,140.002,470.002,680.002,469.5825,112,740
2023-05-082,830.003,110.002,565.002,620.002,414.2910,730,950
2023-05-042,205.002,840.002,175.002,655.002,446.5417,920,350
2023-05-032,165.002,220.002,165.002,220.002,045.7056,643
2023-05-022,205.002,205.002,170.002,185.002,013.4438,055
← NewerPage 14 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.