Aekyung Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,150.00	14,400.00	14,150.00	14,300.00	12,934.99	25,820
2022-08-11	14,100.00	14,300.00	14,100.00	14,150.00	12,799.31	29,914
2022-08-10	14,150.00	14,150.00	13,900.00	14,050.00	12,708.86	45,446
2022-08-09	14,500.00	14,550.00	14,000.00	14,150.00	12,799.31	73,749
2022-08-08	14,750.00	14,750.00	14,450.00	14,500.00	13,115.90	16,776
2022-08-05	14,650.00	14,900.00	14,600.00	14,750.00	13,342.04	31,858
2022-08-04	15,100.00	15,100.00	14,600.00	14,650.00	13,251.58	44,722
2022-08-03	14,600.00	15,050.00	14,600.00	15,000.00	13,568.17	8,385
2022-08-02	14,800.00	15,100.00	14,800.00	14,800.00	13,387.26	9,672
2022-08-01	14,850.00	15,100.00	14,800.00	14,950.00	13,522.95	7,997
2022-07-29	14,750.00	14,950.00	14,700.00	14,850.00	13,432.49	7,429
2022-07-28	15,000.00	15,050.00	14,700.00	14,750.00	13,342.04	11,188
2022-07-27	14,750.00	14,900.00	14,600.00	14,800.00	13,387.26	15,558
2022-07-26	14,800.00	15,000.00	14,800.00	14,900.00	13,477.72	5,383
2022-07-25	14,950.00	15,100.00	14,800.00	14,950.00	13,522.95	6,240
2022-07-22	14,700.00	15,350.00	14,700.00	14,950.00	13,522.95	25,704
2022-07-21	14,800.00	14,900.00	14,550.00	14,800.00	13,387.26	10,933
2022-07-20	14,700.00	14,950.00	14,700.00	14,850.00	13,432.49	7,885
2022-07-19	14,300.00	14,650.00	14,250.00	14,650.00	13,251.58	5,857
2022-07-18	15,000.00	15,000.00	14,400.00	14,450.00	13,070.67	7,490
2022-07-15	14,150.00	14,450.00	14,050.00	14,200.00	12,844.54	7,174
2022-07-14	14,250.00	14,650.00	14,200.00	14,200.00	12,844.54	9,539
2022-07-13	14,000.00	14,500.00	14,000.00	14,500.00	13,115.90	9,628
2022-07-12	14,200.00	14,350.00	13,950.00	14,100.00	12,754.08	22,895
2022-07-11	14,350.00	14,650.00	14,350.00	14,450.00	13,070.67	11,079
2022-07-08	14,500.00	14,750.00	14,400.00	14,450.00	13,070.67	7,906
2022-07-07	14,400.00	14,650.00	14,400.00	14,500.00	13,115.90	15,482
2022-07-06	14,200.00	14,500.00	14,000.00	14,400.00	13,025.45	16,568
2022-07-05	13,700.00	14,300.00	13,700.00	14,200.00	12,844.54	8,228
2022-07-04	14,250.00	14,250.00	13,650.00	13,700.00	12,392.26	15,332
2022-07-01	14,300.00	14,450.00	13,950.00	14,050.00	12,708.86	16,204
2022-06-30	15,250.00	15,250.00	14,300.00	14,300.00	12,934.99	20,329
2022-06-29	14,700.00	15,300.00	14,650.00	15,250.00	13,794.31	29,331
2022-06-28	14,550.00	14,900.00	14,550.00	14,900.00	13,477.72	20,002
2022-06-27	14,500.00	14,950.00	14,000.00	14,650.00	13,251.58	25,824
2022-06-24	13,800.00	14,500.00	13,550.00	14,500.00	13,115.90	27,560
2022-06-23	14,600.00	14,700.00	13,800.00	13,800.00	12,482.72	58,196
2022-06-22	15,250.00	15,400.00	14,600.00	14,600.00	13,206.35	32,762
2022-06-21	14,950.00	15,350.00	14,900.00	15,300.00	13,839.54	27,392
2022-06-20	15,850.00	15,950.00	14,950.00	15,200.00	13,749.08	34,792
2022-06-17	15,400.00	15,900.00	15,000.00	15,750.00	14,246.58	28,774
2022-06-16	16,200.00	16,500.00	15,750.00	15,750.00	14,246.58	18,863
2022-06-15	16,050.00	16,700.00	15,900.00	15,950.00	14,427.49	21,817
2022-06-14	15,850.00	16,500.00	15,600.00	16,450.00	14,879.76	34,038
2022-06-13	16,800.00	16,800.00	16,300.00	16,300.00	14,744.08	34,330
2022-06-10	17,250.00	17,400.00	16,950.00	17,050.00	15,422.49	20,779
2022-06-09	17,250.00	17,650.00	17,100.00	17,450.00	15,784.31	14,489
2022-06-08	17,750.00	17,750.00	17,450.00	17,450.00	15,784.31	9,216
2022-06-07	18,000.00	18,000.00	17,600.00	17,600.00	15,919.99	11,334
2022-06-03	17,900.00	18,000.00	17,700.00	18,000.00	16,281.81	16,753
2022-06-02	17,950.00	17,950.00	17,700.00	17,850.00	16,146.13	7,707
2022-05-31	17,500.00	17,900.00	17,500.00	17,900.00	16,191.35	26,554
2022-05-30	17,400.00	17,650.00	17,150.00	17,500.00	15,829.53	27,491
2022-05-27	17,350.00	17,450.00	17,100.00	17,250.00	15,603.40	16,498
2022-05-26	17,300.00	17,400.00	17,050.00	17,200.00	15,558.17	13,046
2022-05-25	17,100.00	17,300.00	17,000.00	17,150.00	15,512.94	15,334
2022-05-24	17,250.00	17,350.00	17,100.00	17,100.00	15,467.72	14,528
2022-05-23	17,050.00	17,400.00	16,950.00	17,150.00	15,512.94	18,603
2022-05-20	17,000.00	17,300.00	16,950.00	17,050.00	15,422.49	18,915
2022-05-19	16,950.00	17,100.00	16,850.00	16,900.00	15,286.81	38,269

← NewerPage 18 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.