Aekyung Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19,380.00	19,380.00	18,900.00	18,910.00	17,358.17	106,692
2023-02-07	19,350.00	19,570.00	19,150.00	19,190.00	17,615.19	82,526
2023-02-06	19,900.00	19,950.00	19,140.00	19,610.00	18,000.72	109,106
2023-02-03	19,980.00	20,150.00	19,410.00	19,900.00	18,266.92	139,753
2023-02-02	19,320.00	20,100.00	19,310.00	19,760.00	18,138.41	135,355
2023-02-01	19,650.00	19,800.00	18,930.00	19,300.00	17,716.16	112,417
2023-01-31	19,400.00	19,810.00	19,200.00	19,570.00	17,964.01	48,010
2023-01-30	19,690.00	19,870.00	19,430.00	19,430.00	17,835.49	60,587
2023-01-27	19,660.00	19,660.00	19,380.00	19,560.00	17,954.83	52,284
2023-01-26	19,410.00	19,830.00	19,350.00	19,410.00	17,817.14	50,952
2023-01-25	20,100.00	20,150.00	19,440.00	19,660.00	18,046.62	102,912
2023-01-20	19,800.00	20,150.00	19,650.00	19,900.00	18,266.92	56,397
2023-01-19	19,300.00	20,500.00	19,050.00	19,950.00	18,312.82	135,146
2023-01-18	19,600.00	19,800.00	19,300.00	19,550.00	17,945.65	54,076
2023-01-17	19,700.00	20,300.00	19,450.00	19,600.00	17,991.54	157,767
2023-01-16	18,650.00	19,650.00	18,500.00	19,450.00	17,853.85	162,360
2023-01-13	18,500.00	18,800.00	18,450.00	18,600.00	17,073.61	78,351
2023-01-12	19,150.00	19,250.00	18,400.00	18,450.00	16,935.92	164,315
2023-01-11	18,900.00	19,350.00	18,900.00	19,300.00	17,716.16	109,043
2023-01-10	19,800.00	20,000.00	18,850.00	19,000.00	17,440.78	177,795
2023-01-09	19,400.00	20,150.00	19,300.00	20,000.00	18,358.72	149,205
2023-01-06	20,550.00	21,600.00	19,300.00	19,300.00	17,716.16	352,760
2023-01-05	19,300.00	20,450.00	19,000.00	20,200.00	18,542.31	202,223
2023-01-04	20,200.00	20,250.00	18,850.00	19,150.00	17,578.47	212,364
2023-01-03	20,800.00	21,100.00	20,100.00	20,400.00	18,725.89	84,701
2023-01-02	20,800.00	21,250.00	20,650.00	20,900.00	19,184.86	113,968
2022-12-29	21,000.00	21,250.00	20,400.00	20,900.00	19,184.86	134,021
2022-12-28	21,300.00	21,700.00	20,800.00	20,950.00	19,230.76	123,307
2022-12-27	20,850.00	21,650.00	20,750.00	21,250.00	19,221.58	242,863
2022-12-26	20,500.00	21,200.00	20,000.00	20,600.00	18,633.62	160,559
2022-12-23	20,200.00	20,900.00	19,900.00	20,500.00	18,543.17	178,390
2022-12-22	19,350.00	20,550.00	19,300.00	20,450.00	18,497.94	217,865
2022-12-21	19,100.00	19,750.00	19,050.00	19,300.00	17,457.72	54,781
2022-12-20	19,400.00	19,750.00	18,950.00	19,250.00	17,412.49	75,404
2022-12-19	19,950.00	20,200.00	19,350.00	19,350.00	17,502.94	75,876
2022-12-16	19,500.00	20,250.00	19,500.00	19,950.00	18,045.67	113,691
2022-12-15	19,400.00	20,200.00	19,400.00	20,000.00	18,090.90	143,858
2022-12-14	19,500.00	20,100.00	19,150.00	19,600.00	17,729.08	156,395
2022-12-13	20,000.00	20,000.00	18,850.00	19,600.00	17,729.08	140,607
2022-12-12	19,450.00	20,650.00	19,450.00	19,750.00	17,864.76	226,103
2022-12-09	19,300.00	20,250.00	19,100.00	19,600.00	17,729.08	250,273
2022-12-08	20,150.00	20,200.00	18,600.00	19,250.00	17,412.49	469,831
2022-12-07	19,850.00	21,350.00	19,700.00	20,300.00	18,362.26	497,952
2022-12-06	20,050.00	20,550.00	19,500.00	20,250.00	18,317.03	359,572
2022-12-05	19,100.00	20,250.00	18,900.00	20,000.00	18,090.90	780,224
2022-12-02	17,050.00	19,250.00	17,000.00	18,700.00	16,914.99	1,126,728
2022-12-01	16,750.00	17,150.00	16,650.00	16,950.00	15,332.04	126,014
2022-11-30	16,950.00	17,600.00	16,500.00	16,500.00	14,924.99	273,132
2022-11-29	15,650.00	17,350.00	15,650.00	17,200.00	15,558.17	533,153
2022-11-28	16,200.00	16,350.00	15,250.00	15,700.00	14,201.35	101,916
2022-11-25	16,200.00	18,450.00	16,200.00	16,400.00	14,834.54	638,409
2022-11-24	16,700.00	16,700.00	16,450.00	16,450.00	14,879.76	29,171
2022-11-23	16,900.00	17,100.00	16,000.00	16,600.00	15,015.44	84,955
2022-11-22	16,700.00	16,800.00	16,300.00	16,750.00	15,151.13	61,067
2022-11-21	17,050.00	17,300.00	16,550.00	16,550.00	14,970.22	81,846
2022-11-18	17,150.00	17,200.00	16,550.00	17,050.00	15,422.49	110,549
2022-11-17	16,600.00	17,250.00	16,100.00	17,100.00	15,467.72	169,002
2022-11-16	16,050.00	17,100.00	16,050.00	16,700.00	15,105.90	314,529
2022-11-15	16,000.00	16,400.00	15,850.00	16,050.00	14,517.94	126,437
2022-11-14	16,450.00	16,950.00	16,150.00	16,200.00	14,653.63	211,119

← NewerPage 16 of 21 · 1,223 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.