Aekyung Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15,800.00	17,850.00	15,550.00	16,450.00	14,879.76	1,289,382
2022-11-10	15,200.00	18,200.00	15,100.00	15,500.00	14,020.45	1,927,122
2022-11-09	15,350.00	15,700.00	15,200.00	15,200.00	13,749.08	135,254
2022-11-08	15,250.00	16,350.00	14,850.00	15,350.00	13,884.76	775,018
2022-11-07	14,900.00	15,250.00	14,600.00	14,800.00	13,387.26	430,947
2022-11-04	13,350.00	16,800.00	12,700.00	15,000.00	13,568.17	2,992,774
2022-11-03	11,100.00	14,550.00	11,000.00	13,550.00	12,256.58	1,253,004
2022-11-02	11,000.00	11,350.00	10,950.00	11,350.00	10,266.58	15,597
2022-11-01	11,200.00	11,300.00	11,000.00	11,150.00	10,085.68	18,507
2022-10-31	11,000.00	11,150.00	10,900.00	11,000.00	9,949.99	11,860
2022-10-28	10,900.00	11,250.00	10,800.00	10,950.00	9,904.77	28,937
2022-10-27	10,850.00	10,950.00	10,750.00	10,900.00	9,859.54	9,960
2022-10-26	10,850.00	10,950.00	10,750.00	10,800.00	9,769.08	8,853
2022-10-25	10,800.00	11,050.00	10,800.00	10,900.00	9,859.54	12,861
2022-10-24	10,800.00	11,050.00	10,750.00	10,900.00	9,859.54	15,701
2022-10-21	10,850.00	11,050.00	10,750.00	10,800.00	9,769.08	11,017
2022-10-20	11,150.00	11,200.00	10,750.00	10,950.00	9,904.77	11,224
2022-10-19	11,350.00	11,450.00	11,150.00	11,150.00	10,085.68	11,930
2022-10-18	11,150.00	11,500.00	11,000.00	11,350.00	10,266.58	19,793
2022-10-17	10,750.00	11,050.00	10,400.00	10,900.00	9,859.54	8,729
2022-10-14	10,900.00	11,200.00	10,800.00	10,850.00	9,814.31	15,857
2022-10-13	11,100.00	11,450.00	10,750.00	10,750.00	9,723.86	19,586
2022-10-12	11,100.00	11,400.00	11,050.00	11,250.00	10,176.13	12,308
2022-10-11	11,600.00	11,650.00	11,000.00	11,000.00	9,949.99	43,187
2022-10-07	11,750.00	12,000.00	11,650.00	11,650.00	10,537.95	17,549
2022-10-06	11,700.00	12,000.00	11,700.00	11,950.00	10,809.31	11,552
2022-10-05	12,050.00	12,200.00	11,650.00	11,700.00	10,583.17	15,254
2022-10-04	11,950.00	12,050.00	11,800.00	12,000.00	10,854.54	15,373
2022-09-30	11,700.00	11,850.00	11,450.00	11,700.00	10,583.17	18,673
2022-09-29	11,950.00	12,150.00	11,850.00	11,900.00	10,764.08	24,984
2022-09-28	12,400.00	12,400.00	11,700.00	11,950.00	10,809.31	31,538
2022-09-27	12,300.00	12,500.00	12,000.00	12,300.00	11,125.90	28,500
2022-09-26	13,100.00	13,250.00	12,300.00	12,300.00	11,125.90	46,425
2022-09-23	14,150.00	14,150.00	13,150.00	13,300.00	12,030.45	40,235
2022-09-22	13,400.00	14,300.00	13,250.00	13,900.00	12,573.17	99,795
2022-09-21	12,700.00	13,600.00	12,700.00	13,400.00	12,120.90	43,566
2022-09-20	12,600.00	12,900.00	12,600.00	12,700.00	11,487.72	9,620
2022-09-19	12,800.00	12,950.00	12,600.00	12,700.00	11,487.72	19,114
2022-09-16	13,200.00	13,250.00	12,800.00	12,850.00	11,623.40	29,415
2022-09-15	13,450.00	13,650.00	13,200.00	13,200.00	11,939.99	22,138
2022-09-14	13,300.00	13,500.00	13,250.00	13,450.00	12,166.13	7,642
2022-09-13	13,600.00	13,650.00	13,350.00	13,650.00	12,347.04	8,858
2022-09-08	13,500.00	13,500.00	13,250.00	13,350.00	12,075.67	9,764
2022-09-07	13,500.00	13,500.00	13,200.00	13,400.00	12,120.90	14,203
2022-09-06	13,300.00	13,550.00	13,300.00	13,450.00	12,166.13	11,001
2022-09-05	13,600.00	13,700.00	13,200.00	13,400.00	12,120.90	35,271
2022-09-02	13,750.00	13,850.00	13,650.00	13,700.00	12,392.26	7,983
2022-09-01	14,000.00	14,000.00	13,700.00	13,750.00	12,437.49	9,799
2022-08-31	13,700.00	14,200.00	13,600.00	14,050.00	12,708.86	17,343
2022-08-30	13,700.00	13,950.00	13,600.00	13,800.00	12,482.72	15,929
2022-08-29	13,550.00	13,750.00	13,400.00	13,600.00	12,301.81	21,847
2022-08-26	14,100.00	14,200.00	13,950.00	14,000.00	12,663.63	10,164
2022-08-25	13,700.00	14,100.00	13,700.00	13,900.00	12,573.17	14,697
2022-08-24	13,700.00	13,850.00	13,600.00	13,750.00	12,437.49	17,260
2022-08-23	13,750.00	14,050.00	13,650.00	13,650.00	12,347.04	22,466
2022-08-22	14,150.00	14,250.00	13,950.00	13,950.00	12,618.40	22,870
2022-08-19	14,300.00	14,600.00	14,300.00	14,300.00	12,934.99	15,392
2022-08-18	14,650.00	14,650.00	14,350.00	14,400.00	13,025.45	11,113
2022-08-17	14,350.00	14,650.00	14,350.00	14,600.00	13,206.35	18,766
2022-08-16	14,300.00	14,750.00	14,300.00	14,350.00	12,980.22	24,374

← NewerPage 17 of 21 · 1,228 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.