Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017900.KO stock page

Auk Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,520.002,650.002,520.002,610.002,350.9177,376
2022-05-122,635.002,635.002,520.002,540.002,287.86136,149
2022-05-112,635.002,670.002,620.002,635.002,373.4357,736
2022-05-102,600.002,700.002,495.002,675.002,409.45161,803
2022-05-092,670.002,690.002,610.002,615.002,355.41111,423
2022-05-062,680.002,715.002,645.002,685.002,418.4661,456
2022-05-042,750.002,760.002,695.002,695.002,427.4768,215
2022-05-032,660.002,750.002,660.002,750.002,477.0161,774
2022-05-022,655.002,690.002,630.002,675.002,409.4573,380
2022-04-292,670.002,690.002,670.002,675.002,409.4567,785
2022-04-282,665.002,680.002,645.002,665.002,400.4564,598
2022-04-272,695.002,700.002,630.002,660.002,395.94132,270
2022-04-262,760.002,760.002,720.002,720.002,449.99166,832
2022-04-252,790.002,790.002,730.002,760.002,486.02110,336
2022-04-222,825.002,835.002,785.002,805.002,526.5599,973
2022-04-212,845.002,855.002,820.002,825.002,544.5653,501
2022-04-202,815.002,845.002,795.002,840.002,558.0860,816
2022-04-192,800.002,850.002,800.002,825.002,544.5640,763
2022-04-182,800.002,815.002,780.002,810.002,531.0550,985
2022-04-152,770.002,795.002,750.002,790.002,513.04138,944
2022-04-142,810.002,860.002,750.002,770.002,495.02158,563
2022-04-132,750.002,830.002,740.002,810.002,531.0585,331
2022-04-122,735.002,765.002,710.002,755.002,481.51177,902
2022-04-112,840.002,845.002,770.002,785.002,508.5482,188
2022-04-082,850.002,870.002,820.002,840.002,558.08114,711
2022-04-072,900.002,915.002,840.002,850.002,567.08138,887
2022-04-062,930.002,940.002,850.002,910.002,621.13208,203
2022-04-052,970.002,970.002,905.002,945.002,652.65184,694
2022-04-042,865.003,075.002,840.002,935.002,643.64534,151
2022-04-012,875.002,880.002,815.002,865.002,580.5994,682
2022-03-312,865.002,880.002,855.002,875.002,589.6098,074
2022-03-302,900.002,905.002,865.002,865.002,580.5973,909
2022-03-292,870.002,895.002,845.002,870.002,585.1076,640
2022-03-282,860.002,900.002,850.002,880.002,594.10189,354
2022-03-252,855.002,870.002,835.002,855.002,571.59118,926
2022-03-242,840.002,855.002,810.002,845.002,562.5878,186
2022-03-232,855.002,870.002,820.002,855.002,571.59121,151
2022-03-222,760.002,855.002,760.002,850.002,567.08101,454
2022-03-212,830.002,830.002,775.002,780.002,504.0389,447
2022-03-182,810.002,820.002,775.002,805.002,526.5565,986
2022-03-172,750.002,815.002,745.002,805.002,526.55168,755
2022-03-162,720.002,760.002,690.002,735.002,463.50120,197
2022-03-152,755.002,765.002,670.002,705.002,436.48257,700
2022-03-142,905.002,905.002,730.002,740.002,468.00367,830
2022-03-112,820.002,885.002,800.002,885.002,598.6171,347
2022-03-102,820.002,835.002,775.002,820.002,540.0669,347
2022-03-082,760.002,800.002,705.002,745.002,472.51115,695
2022-03-072,830.002,860.002,750.002,770.002,495.02176,077
2022-03-042,895.002,895.002,855.002,870.002,585.1087,555
2022-03-032,870.002,920.002,860.002,900.002,612.12124,381
2022-03-022,805.002,880.002,805.002,860.002,576.0968,793
2022-02-282,795.002,850.002,770.002,830.002,549.0780,018
2022-02-252,800.002,820.002,770.002,795.002,517.5480,324
2022-02-242,815.002,860.002,735.002,750.002,477.01218,263
2022-02-232,830.002,870.002,820.002,850.002,567.0869,831
2022-02-222,840.002,865.002,815.002,825.002,544.56110,918
2022-02-212,850.002,895.002,785.002,890.002,603.1174,021
2022-02-182,820.002,890.002,795.002,880.002,594.1085,480
2022-02-172,865.002,935.002,810.002,845.002,562.58225,651
2022-02-162,830.002,865.002,810.002,855.002,571.5986,534
← NewerPage 19 of 21 · 1,225 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.