Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,250.00 | 17,250.00 | 16,780.00 | 16,880.00 | 15,983.18 | 87,119 |
| 2024-01-26 | 17,050.00 | 17,960.00 | 17,020.00 | 17,260.00 | 16,342.99 | 137,359 |
| 2024-01-25 | 17,170.00 | 17,250.00 | 16,860.00 | 17,050.00 | 16,144.15 | 32,565 |
| 2024-01-24 | 16,870.00 | 17,300.00 | 16,860.00 | 17,260.00 | 16,342.99 | 31,469 |
| 2024-01-23 | 16,820.00 | 17,040.00 | 16,750.00 | 16,910.00 | 16,011.59 | 23,443 |
| 2024-01-22 | 17,030.00 | 17,150.00 | 16,720.00 | 16,840.00 | 15,945.31 | 20,299 |
| 2024-01-19 | 17,390.00 | 17,390.00 | 16,890.00 | 17,030.00 | 16,125.21 | 25,088 |
| 2024-01-18 | 16,810.00 | 17,160.00 | 16,810.00 | 16,970.00 | 16,068.40 | 20,367 |
| 2024-01-17 | 17,150.00 | 17,330.00 | 16,800.00 | 16,890.00 | 15,992.65 | 27,796 |
| 2024-01-16 | 16,720.00 | 17,340.00 | 16,720.00 | 17,150.00 | 16,238.83 | 37,705 |
| 2024-01-15 | 17,200.00 | 17,530.00 | 16,710.00 | 16,720.00 | 15,831.68 | 120,568 |
| 2024-01-12 | 18,500.00 | 18,590.00 | 17,510.00 | 17,530.00 | 16,598.65 | 196,806 |
| 2024-01-11 | 19,280.00 | 19,360.00 | 18,830.00 | 18,900.00 | 17,895.86 | 77,237 |
| 2024-01-10 | 18,400.00 | 19,280.00 | 18,260.00 | 19,130.00 | 18,113.64 | 199,908 |
| 2024-01-09 | 18,360.00 | 18,460.00 | 18,120.00 | 18,450.00 | 17,469.77 | 45,298 |
| 2024-01-08 | 17,890.00 | 18,440.00 | 17,800.00 | 18,310.00 | 17,337.21 | 59,001 |
| 2024-01-05 | 17,950.00 | 18,040.00 | 17,760.00 | 17,780.00 | 16,835.36 | 34,552 |
| 2024-01-04 | 18,020.00 | 18,130.00 | 17,780.00 | 17,950.00 | 16,996.33 | 42,806 |
| 2024-01-03 | 18,450.00 | 18,450.00 | 18,130.00 | 18,130.00 | 17,166.77 | 48,100 |
| 2024-01-02 | 18,580.00 | 18,610.00 | 18,310.00 | 18,470.00 | 17,488.70 | 54,136 |
| 2023-12-28 | 18,740.00 | 18,800.00 | 18,610.00 | 18,620.00 | 17,630.74 | 52,508 |
| 2023-12-27 | 18,880.00 | 19,010.00 | 18,640.00 | 18,900.00 | 17,895.86 | 55,459 |
| 2023-12-26 | 18,950.00 | 19,040.00 | 18,780.00 | 18,980.00 | 17,422.42 | 116,028 |
| 2023-12-22 | 18,180.00 | 18,790.00 | 18,060.00 | 18,450.00 | 16,935.92 | 81,561 |
| 2023-12-21 | 18,180.00 | 18,380.00 | 18,080.00 | 18,080.00 | 16,596.28 | 34,452 |
| 2023-12-20 | 18,090.00 | 18,430.00 | 18,020.00 | 18,280.00 | 16,779.87 | 69,072 |
| 2023-12-19 | 17,830.00 | 18,130.00 | 17,830.00 | 18,010.00 | 16,532.03 | 25,680 |
| 2023-12-18 | 17,750.00 | 17,950.00 | 17,750.00 | 17,930.00 | 16,458.59 | 20,743 |
| 2023-12-15 | 18,060.00 | 18,070.00 | 17,750.00 | 17,750.00 | 16,293.36 | 56,887 |
| 2023-12-14 | 18,300.00 | 18,450.00 | 18,000.00 | 18,060.00 | 16,577.92 | 65,327 |
| 2023-12-13 | 17,520.00 | 18,210.00 | 17,470.00 | 18,110.00 | 16,623.82 | 81,483 |
| 2023-12-12 | 17,610.00 | 17,710.00 | 17,470.00 | 17,510.00 | 16,073.06 | 22,500 |
| 2023-12-11 | 17,250.00 | 17,720.00 | 17,140.00 | 17,610.00 | 16,164.85 | 58,517 |
| 2023-12-08 | 17,390.00 | 17,580.00 | 17,070.00 | 17,210.00 | 15,797.68 | 73,348 |
| 2023-12-07 | 17,680.00 | 17,740.00 | 17,310.00 | 17,390.00 | 15,962.91 | 51,695 |
| 2023-12-06 | 17,600.00 | 17,810.00 | 17,590.00 | 17,670.00 | 16,219.93 | 54,990 |
| 2023-12-05 | 18,500.00 | 18,500.00 | 17,460.00 | 17,560.00 | 16,118.95 | 193,948 |
| 2023-12-04 | 18,920.00 | 18,990.00 | 18,470.00 | 18,500.00 | 16,981.81 | 63,655 |
| 2023-12-01 | 19,230.00 | 19,290.00 | 18,900.00 | 18,920.00 | 17,367.35 | 59,776 |
| 2023-11-30 | 19,250.00 | 19,340.00 | 19,140.00 | 19,230.00 | 17,651.91 | 41,969 |
| 2023-11-29 | 19,250.00 | 19,520.00 | 19,120.00 | 19,170.00 | 17,596.83 | 52,264 |
| 2023-11-28 | 19,080.00 | 19,270.00 | 19,070.00 | 19,110.00 | 17,541.76 | 34,106 |
| 2023-11-27 | 19,030.00 | 19,270.00 | 19,030.00 | 19,080.00 | 17,514.22 | 28,658 |
| 2023-11-24 | 19,250.00 | 19,350.00 | 19,150.00 | 19,180.00 | 17,606.01 | 21,041 |
| 2023-11-23 | 19,570.00 | 19,630.00 | 19,210.00 | 19,220.00 | 17,642.73 | 67,233 |
| 2023-11-22 | 19,600.00 | 19,640.00 | 19,430.00 | 19,430.00 | 17,835.49 | 41,912 |
| 2023-11-21 | 19,730.00 | 19,850.00 | 19,590.00 | 19,600.00 | 17,991.54 | 48,973 |
| 2023-11-20 | 19,740.00 | 19,780.00 | 19,500.00 | 19,630.00 | 18,019.08 | 51,202 |
| 2023-11-17 | 20,100.00 | 20,200.00 | 19,600.00 | 19,620.00 | 18,009.90 | 79,277 |
| 2023-11-16 | 20,300.00 | 20,500.00 | 20,000.00 | 20,150.00 | 18,496.41 | 28,193 |
| 2023-11-15 | 20,200.00 | 20,450.00 | 19,940.00 | 20,400.00 | 18,725.89 | 52,929 |
| 2023-11-14 | 20,200.00 | 20,700.00 | 19,960.00 | 19,960.00 | 18,322.00 | 89,109 |
| 2023-11-13 | 20,950.00 | 21,100.00 | 20,000.00 | 20,250.00 | 18,588.20 | 103,604 |
| 2023-11-10 | 20,850.00 | 21,100.00 | 20,650.00 | 20,950.00 | 19,230.76 | 42,465 |
| 2023-11-09 | 20,950.00 | 21,350.00 | 20,550.00 | 21,300.00 | 19,552.03 | 87,929 |
| 2023-11-08 | 21,150.00 | 21,400.00 | 20,750.00 | 20,950.00 | 19,230.76 | 125,346 |
| 2023-11-07 | 21,750.00 | 22,200.00 | 20,400.00 | 21,350.00 | 19,597.93 | 204,508 |
| 2023-11-06 | 23,050.00 | 23,100.00 | 21,400.00 | 21,550.00 | 19,781.52 | 238,212 |
| 2023-11-03 | 22,700.00 | 23,100.00 | 22,300.00 | 22,750.00 | 20,883.04 | 60,132 |
| 2023-11-02 | 22,450.00 | 22,800.00 | 22,200.00 | 22,450.00 | 20,607.66 | 49,828 |
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.