Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 22,100.00 | 22,650.00 | 22,050.00 | 22,200.00 | 20,378.18 | 64,849 |
| 2023-05-03 | 21,950.00 | 22,550.00 | 21,850.00 | 21,950.00 | 20,148.69 | 64,075 |
| 2023-05-02 | 21,600.00 | 22,500.00 | 21,600.00 | 22,300.00 | 20,469.97 | 95,859 |
| 2023-04-28 | 22,000.00 | 22,500.00 | 21,300.00 | 21,500.00 | 19,735.62 | 52,044 |
| 2023-04-27 | 20,950.00 | 22,300.00 | 20,950.00 | 22,000.00 | 20,194.59 | 109,394 |
| 2023-04-26 | 21,200.00 | 21,550.00 | 20,600.00 | 21,050.00 | 19,322.55 | 31,483 |
| 2023-04-25 | 20,800.00 | 21,550.00 | 20,800.00 | 21,150.00 | 19,414.34 | 62,239 |
| 2023-04-24 | 21,450.00 | 21,450.00 | 20,750.00 | 20,950.00 | 19,230.76 | 94,946 |
| 2023-04-21 | 21,800.00 | 22,600.00 | 20,300.00 | 21,500.00 | 19,735.62 | 267,566 |
| 2023-04-20 | 22,500.00 | 22,800.00 | 21,800.00 | 22,300.00 | 20,469.97 | 144,751 |
| 2023-04-19 | 22,950.00 | 23,400.00 | 22,350.00 | 22,850.00 | 20,974.84 | 171,263 |
| 2023-04-18 | 22,200.00 | 23,700.00 | 21,450.00 | 23,050.00 | 21,158.42 | 377,309 |
| 2023-04-17 | 21,500.00 | 22,300.00 | 21,000.00 | 22,000.00 | 20,194.59 | 244,430 |
| 2023-04-14 | 21,500.00 | 21,550.00 | 20,900.00 | 21,250.00 | 19,506.14 | 149,392 |
| 2023-04-13 | 20,050.00 | 21,600.00 | 20,000.00 | 21,500.00 | 19,735.62 | 285,689 |
| 2023-04-12 | 19,450.00 | 20,750.00 | 19,400.00 | 20,200.00 | 18,542.31 | 242,952 |
| 2023-04-11 | 19,430.00 | 20,000.00 | 18,990.00 | 19,620.00 | 18,009.90 | 318,333 |
| 2023-04-10 | 18,970.00 | 21,900.00 | 18,740.00 | 19,280.00 | 17,697.80 | 975,839 |
| 2023-04-07 | 17,860.00 | 19,000.00 | 17,860.00 | 18,920.00 | 17,367.35 | 135,465 |
| 2023-04-06 | 18,060.00 | 18,370.00 | 17,770.00 | 17,950.00 | 16,476.95 | 71,639 |
| 2023-04-05 | 18,000.00 | 18,200.00 | 17,810.00 | 17,990.00 | 16,513.67 | 28,993 |
| 2023-04-04 | 17,870.00 | 18,090.00 | 17,620.00 | 17,920.00 | 16,449.41 | 39,721 |
| 2023-04-03 | 18,040.00 | 18,310.00 | 17,820.00 | 17,870.00 | 16,403.51 | 42,677 |
| 2023-03-31 | 18,200.00 | 18,300.00 | 18,000.00 | 18,190.00 | 16,697.25 | 33,722 |
| 2023-03-30 | 18,180.00 | 18,180.00 | 17,730.00 | 18,080.00 | 16,596.28 | 47,010 |
| 2023-03-29 | 17,520.00 | 17,960.00 | 17,520.00 | 17,910.00 | 16,440.23 | 52,941 |
| 2023-03-28 | 17,250.00 | 17,730.00 | 17,250.00 | 17,720.00 | 16,265.82 | 43,161 |
| 2023-03-27 | 17,740.00 | 17,750.00 | 17,210.00 | 17,400.00 | 15,972.08 | 37,915 |
| 2023-03-24 | 17,400.00 | 17,650.00 | 17,310.00 | 17,640.00 | 16,192.39 | 29,303 |
| 2023-03-23 | 17,130.00 | 17,470.00 | 17,110.00 | 17,400.00 | 15,972.08 | 37,183 |
| 2023-03-22 | 17,540.00 | 17,640.00 | 17,130.00 | 17,130.00 | 15,724.24 | 38,107 |
| 2023-03-21 | 17,550.00 | 17,750.00 | 17,370.00 | 17,530.00 | 16,091.42 | 33,369 |
| 2023-03-20 | 17,510.00 | 17,780.00 | 17,300.00 | 17,550.00 | 16,109.78 | 26,893 |
| 2023-03-17 | 17,300.00 | 17,600.00 | 17,300.00 | 17,510.00 | 16,073.06 | 21,498 |
| 2023-03-16 | 16,990.00 | 17,560.00 | 16,600.00 | 17,350.00 | 15,926.19 | 45,156 |
| 2023-03-15 | 17,010.00 | 17,770.00 | 16,990.00 | 17,000.00 | 15,604.91 | 34,872 |
| 2023-03-14 | 17,530.00 | 17,600.00 | 16,910.00 | 16,910.00 | 15,522.30 | 44,114 |
| 2023-03-13 | 17,680.00 | 17,680.00 | 17,170.00 | 17,620.00 | 16,174.03 | 29,433 |
| 2023-03-10 | 18,150.00 | 18,150.00 | 17,670.00 | 17,680.00 | 16,229.11 | 42,138 |
| 2023-03-09 | 18,140.00 | 18,450.00 | 18,000.00 | 18,200.00 | 16,706.43 | 67,313 |
| 2023-03-08 | 18,630.00 | 18,630.00 | 18,210.00 | 18,300.00 | 16,798.23 | 43,050 |
| 2023-03-07 | 18,700.00 | 18,860.00 | 18,550.00 | 18,650.00 | 17,119.50 | 30,757 |
| 2023-03-06 | 19,070.00 | 19,070.00 | 18,650.00 | 18,880.00 | 17,330.63 | 38,446 |
| 2023-03-03 | 19,120.00 | 19,120.00 | 18,830.00 | 18,910.00 | 17,358.17 | 31,935 |
| 2023-03-02 | 18,850.00 | 19,100.00 | 18,640.00 | 19,040.00 | 17,477.50 | 56,518 |
| 2023-02-28 | 18,680.00 | 18,910.00 | 18,610.00 | 18,660.00 | 17,128.68 | 39,310 |
| 2023-02-27 | 18,530.00 | 18,680.00 | 18,260.00 | 18,670.00 | 17,137.86 | 32,479 |
| 2023-02-24 | 18,520.00 | 18,710.00 | 18,360.00 | 18,580.00 | 17,055.25 | 34,970 |
| 2023-02-23 | 18,490.00 | 18,970.00 | 18,490.00 | 18,540.00 | 17,018.53 | 39,868 |
| 2023-02-22 | 18,250.00 | 18,600.00 | 18,070.00 | 18,480.00 | 16,963.46 | 56,334 |
| 2023-02-21 | 18,550.00 | 18,620.00 | 18,240.00 | 18,360.00 | 16,853.30 | 28,027 |
| 2023-02-20 | 18,000.00 | 18,690.00 | 18,000.00 | 18,620.00 | 17,091.97 | 58,089 |
| 2023-02-17 | 18,400.00 | 18,400.00 | 18,010.00 | 18,090.00 | 16,605.46 | 66,564 |
| 2023-02-16 | 18,540.00 | 18,700.00 | 18,500.00 | 18,510.00 | 16,990.99 | 39,913 |
| 2023-02-15 | 18,980.00 | 19,110.00 | 18,530.00 | 18,540.00 | 17,018.53 | 66,349 |
| 2023-02-14 | 18,620.00 | 19,040.00 | 18,510.00 | 18,980.00 | 17,422.42 | 74,884 |
| 2023-02-13 | 18,610.00 | 18,870.00 | 18,550.00 | 18,600.00 | 17,073.61 | 34,415 |
| 2023-02-10 | 18,800.00 | 19,220.00 | 18,500.00 | 18,600.00 | 17,073.61 | 91,073 |
| 2023-02-09 | 18,910.00 | 19,030.00 | 18,690.00 | 18,720.00 | 17,183.76 | 67,176 |
| 2023-02-08 | 19,380.00 | 19,380.00 | 18,900.00 | 18,910.00 | 17,358.17 | 106,692 |
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.