Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,100.00 | 20,600.00 | 19,910.00 | 20,200.00 | 19,126.79 | 76,729 |
| 2024-07-24 | 20,950.00 | 21,650.00 | 20,550.00 | 20,550.00 | 19,458.20 | 105,581 |
| 2024-07-23 | 21,400.00 | 21,950.00 | 20,650.00 | 20,700.00 | 19,600.23 | 175,172 |
| 2024-07-22 | 20,100.00 | 21,200.00 | 19,930.00 | 21,200.00 | 20,073.66 | 241,085 |
| 2024-07-19 | 20,500.00 | 20,650.00 | 19,760.00 | 19,930.00 | 18,871.14 | 127,278 |
| 2024-07-18 | 19,410.00 | 22,100.00 | 19,150.00 | 20,650.00 | 19,552.88 | 740,656 |
| 2024-07-17 | 18,610.00 | 20,150.00 | 18,610.00 | 19,410.00 | 18,378.76 | 313,099 |
| 2024-07-16 | 18,830.00 | 19,130.00 | 18,450.00 | 18,450.00 | 17,469.77 | 113,338 |
| 2024-07-15 | 19,000.00 | 19,030.00 | 18,780.00 | 18,820.00 | 17,820.11 | 35,861 |
| 2024-07-12 | 18,870.00 | 19,140.00 | 18,780.00 | 18,930.00 | 17,924.27 | 43,476 |
| 2024-07-11 | 19,100.00 | 19,140.00 | 18,850.00 | 18,870.00 | 17,867.45 | 62,342 |
| 2024-07-10 | 19,200.00 | 19,340.00 | 18,860.00 | 19,020.00 | 18,009.48 | 60,845 |
| 2024-07-09 | 19,050.00 | 19,290.00 | 18,880.00 | 19,280.00 | 18,255.67 | 71,431 |
| 2024-07-08 | 18,760.00 | 18,980.00 | 18,390.00 | 18,950.00 | 17,943.20 | 95,490 |
| 2024-07-05 | 19,100.00 | 19,120.00 | 18,490.00 | 18,740.00 | 17,744.36 | 226,361 |
| 2024-07-04 | 19,450.00 | 19,480.00 | 18,750.00 | 19,050.00 | 18,037.89 | 176,526 |
| 2024-07-03 | 20,350.00 | 20,400.00 | 19,390.00 | 19,500.00 | 18,463.98 | 158,299 |
| 2024-07-02 | 20,400.00 | 20,450.00 | 19,820.00 | 20,150.00 | 19,079.45 | 106,139 |
| 2024-07-01 | 20,800.00 | 21,300.00 | 20,100.00 | 20,400.00 | 19,316.17 | 182,692 |
| 2024-06-28 | 21,250.00 | 21,350.00 | 20,200.00 | 20,800.00 | 19,694.91 | 67,970 |
| 2024-06-27 | 21,100.00 | 22,350.00 | 21,000.00 | 21,050.00 | 19,931.63 | 101,395 |
| 2024-06-26 | 21,300.00 | 21,650.00 | 20,750.00 | 21,050.00 | 19,931.63 | 66,197 |
| 2024-06-25 | 21,350.00 | 22,050.00 | 21,150.00 | 21,300.00 | 20,168.35 | 43,736 |
| 2024-06-24 | 21,450.00 | 22,500.00 | 21,300.00 | 21,700.00 | 20,547.10 | 124,667 |
| 2024-06-21 | 21,450.00 | 21,950.00 | 20,900.00 | 21,250.00 | 20,121.01 | 155,165 |
| 2024-06-20 | 22,100.00 | 22,250.00 | 21,300.00 | 21,450.00 | 20,310.38 | 140,574 |
| 2024-06-19 | 23,000.00 | 23,300.00 | 22,100.00 | 22,250.00 | 21,067.88 | 121,001 |
| 2024-06-18 | 23,400.00 | 23,750.00 | 22,450.00 | 23,000.00 | 21,778.03 | 179,701 |
| 2024-06-17 | 23,250.00 | 23,650.00 | 23,050.00 | 23,450.00 | 22,204.12 | 71,950 |
| 2024-06-14 | 24,200.00 | 24,800.00 | 23,000.00 | 23,700.00 | 22,440.84 | 142,572 |
| 2024-06-13 | 23,900.00 | 24,550.00 | 23,400.00 | 24,000.00 | 22,724.90 | 182,936 |
| 2024-06-12 | 22,800.00 | 23,900.00 | 22,600.00 | 23,900.00 | 22,630.21 | 140,757 |
| 2024-06-11 | 22,900.00 | 23,750.00 | 22,350.00 | 22,600.00 | 21,399.28 | 98,740 |
| 2024-06-10 | 22,600.00 | 23,150.00 | 22,250.00 | 22,850.00 | 21,636.00 | 89,590 |
| 2024-06-07 | 22,700.00 | 23,200.00 | 22,550.00 | 22,750.00 | 21,541.31 | 75,566 |
| 2024-06-05 | 23,500.00 | 23,600.00 | 22,500.00 | 22,800.00 | 21,588.66 | 169,387 |
| 2024-06-04 | 24,600.00 | 24,600.00 | 23,100.00 | 23,600.00 | 22,346.15 | 228,424 |
| 2024-06-03 | 25,550.00 | 25,550.00 | 24,250.00 | 24,550.00 | 23,245.68 | 283,396 |
| 2024-05-31 | 24,250.00 | 26,650.00 | 24,200.00 | 25,200.00 | 23,861.15 | 765,309 |
| 2024-05-30 | 22,800.00 | 24,450.00 | 22,600.00 | 24,100.00 | 22,819.59 | 249,502 |
| 2024-05-29 | 24,150.00 | 24,400.00 | 22,750.00 | 23,100.00 | 21,872.72 | 185,289 |
| 2024-05-28 | 23,900.00 | 24,350.00 | 23,100.00 | 24,000.00 | 22,724.90 | 198,913 |
| 2024-05-27 | 24,050.00 | 24,750.00 | 22,650.00 | 22,900.00 | 21,683.34 | 361,617 |
| 2024-05-24 | 23,250.00 | 24,700.00 | 23,250.00 | 23,700.00 | 22,440.84 | 298,718 |
| 2024-05-23 | 21,950.00 | 23,450.00 | 21,400.00 | 23,250.00 | 22,014.75 | 379,945 |
| 2024-05-22 | 21,350.00 | 22,900.00 | 21,200.00 | 21,950.00 | 20,783.82 | 397,283 |
| 2024-05-21 | 20,300.00 | 21,100.00 | 20,050.00 | 20,900.00 | 19,789.60 | 157,767 |
| 2024-05-20 | 19,820.00 | 20,400.00 | 19,820.00 | 20,300.00 | 19,221.48 | 72,631 |
| 2024-05-17 | 20,500.00 | 20,500.00 | 19,550.00 | 19,790.00 | 18,738.57 | 111,586 |
| 2024-05-16 | 20,450.00 | 20,750.00 | 20,000.00 | 20,400.00 | 19,316.17 | 73,767 |
| 2024-05-14 | 20,700.00 | 21,150.00 | 20,100.00 | 20,150.00 | 19,079.45 | 125,286 |
| 2024-05-13 | 22,000.00 | 22,100.00 | 20,300.00 | 20,450.00 | 19,363.51 | 233,796 |
| 2024-05-10 | 20,750.00 | 21,950.00 | 20,550.00 | 21,400.00 | 20,263.04 | 247,856 |
| 2024-05-09 | 20,750.00 | 22,050.00 | 20,150.00 | 20,200.00 | 19,126.79 | 279,778 |
| 2024-05-08 | 21,050.00 | 21,150.00 | 20,500.00 | 20,900.00 | 19,789.60 | 103,840 |
| 2024-05-07 | 21,100.00 | 21,500.00 | 20,800.00 | 21,000.00 | 19,884.29 | 76,681 |
| 2024-05-03 | 21,650.00 | 21,650.00 | 21,000.00 | 21,200.00 | 20,073.66 | 79,370 |
| 2024-05-02 | 20,950.00 | 21,800.00 | 20,950.00 | 21,550.00 | 20,405.07 | 171,293 |
| 2024-04-30 | 20,950.00 | 21,450.00 | 20,800.00 | 20,850.00 | 19,742.26 | 111,654 |
| 2024-04-29 | 20,600.00 | 21,400.00 | 20,200.00 | 20,950.00 | 19,836.94 | 177,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-27 | 580.0000 KRW |
| 2023-12-27 | 580.0000 KRW |
| 2022-12-28 | 310.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.