Aekyung Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22,550.00	22,950.00	21,900.00	22,350.00	20,515.87	43,857
2023-10-31	22,000.00	23,000.00	21,700.00	22,550.00	20,699.45	106,593
2023-10-30	22,250.00	22,250.00	21,600.00	21,750.00	19,965.11	21,790
2023-10-27	21,850.00	22,000.00	21,250.00	21,850.00	20,056.90	36,875
2023-10-26	21,650.00	22,200.00	21,300.00	21,850.00	20,056.90	47,862
2023-10-25	21,350.00	22,350.00	21,000.00	21,900.00	20,102.80	90,731
2023-10-24	20,450.00	21,250.00	20,150.00	21,150.00	19,414.34	27,494
2023-10-23	21,000.00	21,300.00	20,650.00	20,800.00	19,093.07	15,177
2023-10-20	21,800.00	21,800.00	20,650.00	20,850.00	19,138.96	44,537
2023-10-19	21,500.00	22,600.00	21,350.00	21,500.00	19,735.62	87,478
2023-10-18	21,700.00	21,850.00	20,950.00	21,650.00	19,873.31	45,630
2023-10-17	20,950.00	21,800.00	20,950.00	21,700.00	19,919.21	38,907
2023-10-16	20,900.00	21,850.00	20,650.00	20,900.00	19,184.86	102,540
2023-10-13	19,170.00	21,100.00	19,100.00	20,950.00	19,230.76	223,041
2023-10-12	19,520.00	19,690.00	19,010.00	19,100.00	17,532.58	70,526
2023-10-11	19,510.00	19,800.00	19,460.00	19,470.00	17,872.21	27,853
2023-10-10	19,930.00	20,100.00	19,500.00	19,500.00	17,899.75	50,900
2023-10-06	19,710.00	20,300.00	19,500.00	19,930.00	18,294.46	49,674
2023-10-05	20,100.00	20,450.00	20,000.00	20,100.00	18,450.51	34,348
2023-10-04	21,200.00	21,300.00	19,990.00	20,000.00	18,358.72	74,509
2023-09-27	21,050.00	21,600.00	20,950.00	21,200.00	19,460.24	31,453
2023-09-26	21,900.00	21,950.00	20,950.00	21,400.00	19,643.83	36,874
2023-09-25	21,800.00	22,650.00	21,750.00	21,900.00	20,102.80	60,458
2023-09-22	22,350.00	22,450.00	21,500.00	21,500.00	19,735.62	55,458
2023-09-21	21,750.00	22,800.00	21,750.00	22,450.00	20,607.66	95,172
2023-09-20	21,950.00	22,200.00	21,900.00	21,950.00	20,148.69	15,270
2023-09-19	22,200.00	22,600.00	21,700.00	22,000.00	20,194.59	44,392
2023-09-18	22,350.00	22,700.00	22,250.00	22,300.00	20,469.97	27,766
2023-09-15	22,650.00	22,950.00	22,300.00	22,350.00	20,515.87	77,700
2023-09-14	21,800.00	22,900.00	21,750.00	22,900.00	21,020.73	56,468
2023-09-13	22,200.00	22,350.00	21,700.00	21,800.00	20,011.00	42,568
2023-09-12	23,050.00	23,300.00	22,400.00	22,400.00	20,561.76	70,271
2023-09-11	23,250.00	23,400.00	22,500.00	23,150.00	21,250.22	127,609
2023-09-08	21,800.00	23,500.00	21,700.00	23,450.00	21,525.60	411,289
2023-09-07	20,800.00	21,700.00	20,700.00	21,500.00	19,735.62	144,866
2023-09-06	20,700.00	21,600.00	20,450.00	20,950.00	19,230.76	213,957
2023-09-05	20,750.00	20,900.00	20,100.00	20,750.00	19,047.17	144,345
2023-09-04	20,000.00	20,900.00	19,890.00	20,450.00	18,771.79	159,667
2023-09-01	20,350.00	20,750.00	19,890.00	19,900.00	18,266.92	212,510
2023-08-31	20,450.00	21,100.00	19,900.00	20,350.00	18,680.00	406,478
2023-08-30	21,650.00	21,650.00	20,600.00	20,700.00	19,001.27	181,448
2023-08-29	21,800.00	22,000.00	21,400.00	21,400.00	19,643.83	48,139
2023-08-28	22,600.00	22,900.00	21,600.00	21,700.00	19,919.21	112,260
2023-08-25	21,200.00	22,350.00	21,150.00	22,300.00	20,469.97	92,540
2023-08-24	21,100.00	21,700.00	20,900.00	21,450.00	19,689.73	54,929
2023-08-23	21,950.00	21,950.00	21,050.00	21,100.00	19,368.45	66,905
2023-08-22	21,950.00	22,250.00	21,500.00	21,800.00	20,011.00	47,040
2023-08-21	22,150.00	22,400.00	21,500.00	21,750.00	19,965.11	71,003
2023-08-18	21,450.00	22,950.00	21,350.00	22,150.00	20,332.28	154,576
2023-08-17	22,200.00	22,300.00	21,150.00	21,650.00	19,873.31	147,235
2023-08-16	24,200.00	24,250.00	22,400.00	22,450.00	20,607.66	298,177
2023-08-14	24,950.00	25,550.00	24,300.00	24,450.00	22,443.53	287,468
2023-08-11	24,450.00	26,800.00	23,900.00	24,450.00	22,443.53	979,192
2023-08-10	24,000.00	26,900.00	23,500.00	23,900.00	21,938.67	1,133,937
2023-08-09	23,900.00	24,100.00	22,500.00	23,000.00	21,112.53	88,582
2023-08-08	24,400.00	25,100.00	23,850.00	23,900.00	21,938.67	62,356
2023-08-07	24,200.00	25,000.00	23,650.00	24,400.00	22,397.64	90,438
2023-08-04	22,400.00	24,600.00	22,400.00	23,950.00	21,984.56	89,415
2023-08-03	22,650.00	23,250.00	22,250.00	22,700.00	20,837.15	36,943
2023-08-02	24,250.00	24,400.00	22,500.00	22,750.00	20,883.04	80,657

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.