Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,300.00 | 20,750.00 | 19,770.00 | 20,250.00 | 19,174.13 | 66,284 |
| 2024-04-25 | 20,700.00 | 20,950.00 | 20,150.00 | 20,250.00 | 19,174.13 | 77,386 |
| 2024-04-24 | 19,930.00 | 21,000.00 | 19,560.00 | 21,000.00 | 19,884.29 | 188,541 |
| 2024-04-23 | 20,000.00 | 20,250.00 | 19,470.00 | 19,480.00 | 18,445.04 | 124,920 |
| 2024-04-22 | 20,100.00 | 20,350.00 | 19,640.00 | 20,100.00 | 19,032.10 | 84,762 |
| 2024-04-19 | 20,200.00 | 20,500.00 | 19,860.00 | 20,050.00 | 18,984.76 | 140,108 |
| 2024-04-18 | 19,280.00 | 20,350.00 | 19,280.00 | 20,200.00 | 19,126.79 | 240,772 |
| 2024-04-17 | 18,350.00 | 19,350.00 | 18,340.00 | 19,170.00 | 18,151.51 | 122,754 |
| 2024-04-16 | 18,700.00 | 18,700.00 | 18,100.00 | 18,330.00 | 17,356.14 | 69,708 |
| 2024-04-15 | 18,990.00 | 19,020.00 | 18,620.00 | 18,900.00 | 17,895.86 | 73,928 |
| 2024-04-12 | 19,230.00 | 19,440.00 | 18,980.00 | 19,280.00 | 18,255.67 | 145,915 |
| 2024-04-11 | 18,330.00 | 19,240.00 | 18,150.00 | 19,230.00 | 18,208.33 | 173,897 |
| 2024-04-09 | 17,940.00 | 18,750.00 | 17,940.00 | 18,350.00 | 17,375.08 | 134,755 |
| 2024-04-08 | 18,300.00 | 18,300.00 | 17,810.00 | 17,930.00 | 16,977.39 | 57,882 |
| 2024-04-05 | 18,170.00 | 18,440.00 | 18,120.00 | 18,150.00 | 17,185.71 | 48,415 |
| 2024-04-04 | 18,600.00 | 18,700.00 | 18,050.00 | 18,300.00 | 17,327.74 | 104,175 |
| 2024-04-03 | 18,500.00 | 18,770.00 | 18,250.00 | 18,600.00 | 17,611.80 | 101,589 |
| 2024-04-02 | 18,460.00 | 18,970.00 | 18,150.00 | 18,450.00 | 17,469.77 | 166,420 |
| 2024-04-01 | 17,820.00 | 18,750.00 | 17,730.00 | 18,510.00 | 17,526.58 | 245,318 |
| 2024-03-29 | 18,370.00 | 18,500.00 | 17,680.00 | 17,800.00 | 16,854.30 | 241,353 |
| 2024-03-28 | 16,820.00 | 18,800.00 | 16,720.00 | 18,250.00 | 17,280.39 | 869,666 |
| 2024-03-27 | 16,380.00 | 16,580.00 | 16,310.00 | 16,410.00 | 15,538.15 | 76,544 |
| 2024-03-26 | 16,400.00 | 16,400.00 | 16,200.00 | 16,310.00 | 15,443.46 | 36,599 |
| 2024-03-25 | 16,400.00 | 16,430.00 | 16,260.00 | 16,290.00 | 15,424.53 | 46,758 |
| 2024-03-22 | 16,260.00 | 16,420.00 | 16,080.00 | 16,310.00 | 15,443.46 | 69,096 |
| 2024-03-21 | 15,770.00 | 16,500.00 | 15,620.00 | 16,260.00 | 15,396.12 | 128,705 |
| 2024-03-20 | 15,610.00 | 15,860.00 | 15,600.00 | 15,730.00 | 14,894.28 | 44,590 |
| 2024-03-19 | 15,640.00 | 15,740.00 | 15,540.00 | 15,560.00 | 14,733.31 | 23,922 |
| 2024-03-18 | 15,430.00 | 15,650.00 | 15,400.00 | 15,570.00 | 14,742.78 | 21,247 |
| 2024-03-15 | 15,600.00 | 15,620.00 | 15,300.00 | 15,400.00 | 14,581.81 | 42,650 |
| 2024-03-14 | 15,470.00 | 15,630.00 | 15,400.00 | 15,620.00 | 14,790.12 | 30,803 |
| 2024-03-13 | 15,600.00 | 15,610.00 | 15,390.00 | 15,470.00 | 14,648.09 | 37,284 |
| 2024-03-12 | 15,630.00 | 15,630.00 | 15,400.00 | 15,500.00 | 14,676.50 | 36,430 |
| 2024-03-11 | 15,420.00 | 15,730.00 | 15,390.00 | 15,710.00 | 14,875.34 | 30,815 |
| 2024-03-08 | 15,250.00 | 15,480.00 | 15,240.00 | 15,420.00 | 14,600.75 | 41,029 |
| 2024-03-07 | 15,540.00 | 15,550.00 | 15,200.00 | 15,250.00 | 14,439.78 | 52,292 |
| 2024-03-06 | 15,690.00 | 15,880.00 | 15,500.00 | 15,540.00 | 14,714.37 | 49,027 |
| 2024-03-05 | 15,700.00 | 15,840.00 | 15,550.00 | 15,750.00 | 14,913.22 | 35,997 |
| 2024-03-04 | 16,110.00 | 16,230.00 | 15,770.00 | 15,780.00 | 14,941.62 | 99,080 |
| 2024-02-29 | 16,190.00 | 16,230.00 | 16,110.00 | 16,110.00 | 15,254.09 | 33,661 |
| 2024-02-28 | 16,100.00 | 16,240.00 | 16,100.00 | 16,200.00 | 15,339.31 | 41,957 |
| 2024-02-27 | 16,720.00 | 16,720.00 | 16,150.00 | 16,150.00 | 15,291.96 | 93,968 |
| 2024-02-26 | 16,720.00 | 16,790.00 | 16,570.00 | 16,580.00 | 15,699.12 | 34,174 |
| 2024-02-23 | 16,580.00 | 16,850.00 | 16,400.00 | 16,710.00 | 15,822.21 | 45,032 |
| 2024-02-22 | 16,700.00 | 16,770.00 | 16,460.00 | 16,470.00 | 15,594.96 | 113,089 |
| 2024-02-21 | 16,890.00 | 16,890.00 | 16,580.00 | 16,710.00 | 15,822.21 | 120,456 |
| 2024-02-20 | 17,040.00 | 17,150.00 | 16,780.00 | 16,840.00 | 15,945.31 | 48,119 |
| 2024-02-19 | 17,030.00 | 17,120.00 | 16,870.00 | 17,050.00 | 16,144.15 | 63,599 |
| 2024-02-16 | 16,790.00 | 17,310.00 | 16,700.00 | 17,030.00 | 16,125.21 | 107,439 |
| 2024-02-15 | 17,030.00 | 17,150.00 | 16,720.00 | 16,760.00 | 15,869.56 | 72,595 |
| 2024-02-14 | 16,650.00 | 16,990.00 | 16,650.00 | 16,920.00 | 16,021.05 | 29,322 |
| 2024-02-13 | 16,630.00 | 16,840.00 | 16,610.00 | 16,770.00 | 15,879.02 | 20,656 |
| 2024-02-08 | 16,780.00 | 16,780.00 | 16,610.00 | 16,630.00 | 15,746.46 | 44,524 |
| 2024-02-07 | 16,610.00 | 16,850.00 | 16,610.00 | 16,700.00 | 15,812.74 | 21,365 |
| 2024-02-06 | 16,490.00 | 16,800.00 | 16,360.00 | 16,670.00 | 15,784.34 | 41,900 |
| 2024-02-05 | 16,720.00 | 16,720.00 | 16,490.00 | 16,620.00 | 15,736.99 | 39,330 |
| 2024-02-02 | 16,470.00 | 16,870.00 | 16,470.00 | 16,700.00 | 15,812.74 | 50,377 |
| 2024-02-01 | 16,200.00 | 16,470.00 | 16,200.00 | 16,440.00 | 15,566.56 | 35,597 |
| 2024-01-31 | 16,640.00 | 16,750.00 | 16,340.00 | 16,370.00 | 15,500.28 | 54,824 |
| 2024-01-30 | 16,850.00 | 16,880.00 | 16,570.00 | 16,650.00 | 15,765.40 | 82,358 |
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.