Aekyung Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,250.00	24,500.00	24,000.00	24,250.00	22,259.95	26,511
2023-07-31	24,650.00	24,800.00	24,200.00	24,300.00	22,305.84	35,676
2023-07-28	24,600.00	24,700.00	23,900.00	24,550.00	22,535.33	38,471
2023-07-27	22,350.00	25,000.00	22,350.00	24,600.00	22,581.22	117,523
2023-07-26	24,050.00	24,200.00	22,400.00	22,450.00	20,607.66	94,587
2023-07-25	23,700.00	24,450.00	23,700.00	23,750.00	21,800.98	44,779
2023-07-24	24,000.00	24,400.00	23,800.00	24,000.00	22,030.46	36,551
2023-07-21	24,900.00	25,550.00	24,200.00	24,200.00	22,214.05	67,432
2023-07-20	25,200.00	25,600.00	24,500.00	25,250.00	23,177.88	65,709
2023-07-19	26,000.00	26,450.00	25,000.00	25,250.00	23,177.88	88,539
2023-07-18	25,400.00	25,900.00	24,600.00	25,550.00	23,453.26	117,466
2023-07-17	25,400.00	25,700.00	25,150.00	25,200.00	23,131.98	63,829
2023-07-14	26,200.00	26,700.00	24,850.00	25,400.00	23,315.57	174,951
2023-07-13	26,750.00	26,850.00	26,250.00	26,400.00	24,233.51	73,476
2023-07-12	26,650.00	27,200.00	26,350.00	26,700.00	24,508.89	99,670
2023-07-11	25,600.00	26,850.00	25,300.00	26,650.00	24,462.99	147,440
2023-07-10	26,200.00	26,400.00	25,250.00	25,250.00	23,177.88	134,605
2023-07-07	26,750.00	26,850.00	25,800.00	26,600.00	24,417.10	187,096
2023-07-06	25,650.00	26,950.00	25,000.00	26,700.00	24,508.89	249,894
2023-07-05	26,250.00	26,300.00	25,650.00	25,900.00	23,774.54	105,281
2023-07-04	25,050.00	26,300.00	25,000.00	26,100.00	23,958.13	306,483
2023-07-03	25,050.00	25,250.00	24,400.00	24,850.00	22,810.71	158,396
2023-06-30	25,100.00	25,150.00	24,150.00	24,150.00	22,168.15	185,673
2023-06-29	23,500.00	25,750.00	23,300.00	25,100.00	23,040.19	783,108
2023-06-28	22,300.00	23,650.00	22,200.00	23,400.00	21,479.70	141,979
2023-06-27	22,350.00	22,550.00	21,900.00	22,000.00	20,194.59	44,603
2023-06-26	23,150.00	23,200.00	22,550.00	22,550.00	20,699.45	30,300
2023-06-23	23,650.00	23,650.00	22,700.00	23,150.00	21,250.22	82,361
2023-06-22	22,800.00	23,700.00	22,350.00	23,400.00	21,479.70	181,307
2023-06-21	22,350.00	22,850.00	21,450.00	22,800.00	20,928.94	149,379
2023-06-20	21,300.00	22,650.00	21,250.00	21,900.00	20,102.80	162,895
2023-06-19	21,800.00	22,200.00	21,200.00	21,300.00	19,552.03	69,413
2023-06-16	21,750.00	22,300.00	21,650.00	21,700.00	19,919.21	77,530
2023-06-15	21,300.00	21,900.00	21,300.00	21,700.00	19,919.21	43,148
2023-06-14	21,400.00	21,900.00	21,350.00	21,600.00	19,827.42	47,230
2023-06-13	21,550.00	21,750.00	21,300.00	21,350.00	19,597.93	29,465
2023-06-12	21,450.00	21,600.00	21,000.00	21,400.00	19,643.83	25,642
2023-06-09	21,800.00	22,100.00	21,300.00	21,450.00	19,689.73	43,734
2023-06-08	22,100.00	22,100.00	21,500.00	21,700.00	19,919.21	31,916
2023-06-07	22,300.00	22,600.00	21,950.00	22,100.00	20,286.38	29,492
2023-06-05	22,400.00	22,600.00	22,100.00	22,300.00	20,469.97	35,960
2023-06-02	22,200.00	22,200.00	21,200.00	22,000.00	20,194.59	98,651
2023-06-01	22,300.00	22,400.00	21,900.00	22,200.00	20,378.18	30,746
2023-05-31	22,450.00	22,750.00	21,850.00	22,000.00	20,194.59	105,576
2023-05-30	22,500.00	22,700.00	22,100.00	22,500.00	20,653.56	54,201
2023-05-26	23,200.00	23,200.00	22,450.00	22,650.00	20,791.25	63,545
2023-05-25	22,700.00	23,200.00	22,350.00	22,800.00	20,928.94	91,515
2023-05-24	23,300.00	23,300.00	22,600.00	22,750.00	20,883.04	39,409
2023-05-23	23,100.00	23,400.00	22,750.00	23,150.00	21,250.22	57,588
2023-05-22	23,400.00	23,750.00	22,850.00	23,150.00	21,250.22	61,852
2023-05-19	23,500.00	23,700.00	23,100.00	23,700.00	21,755.08	43,852
2023-05-18	24,100.00	24,100.00	23,050.00	23,500.00	21,571.49	96,891
2023-05-17	23,900.00	24,500.00	23,350.00	23,850.00	21,892.77	98,410
2023-05-16	24,250.00	24,500.00	23,400.00	23,700.00	21,755.08	165,975
2023-05-15	22,500.00	24,350.00	22,500.00	24,300.00	22,305.84	347,132
2023-05-12	23,000.00	23,150.00	21,600.00	22,550.00	20,699.45	271,075
2023-05-11	23,800.00	24,100.00	22,600.00	23,000.00	21,112.53	319,414
2023-05-10	22,000.00	25,150.00	22,000.00	23,750.00	21,800.98	1,265,877
2023-05-09	21,550.00	22,150.00	21,250.00	22,000.00	20,194.59	68,253
2023-05-08	22,750.00	22,800.00	21,150.00	21,400.00	19,643.83	100,848

← NewerPage 14 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.