Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,400.00 | 17,600.00 | 17,100.00 | 17,300.00 | 15,648.63 | 22,758 |
| 2022-05-17 | 17,350.00 | 17,550.00 | 17,250.00 | 17,400.00 | 15,739.08 | 27,486 |
| 2022-05-16 | 17,350.00 | 17,800.00 | 17,350.00 | 17,450.00 | 15,784.31 | 16,667 |
| 2022-05-13 | 17,250.00 | 17,300.00 | 16,950.00 | 17,300.00 | 15,648.63 | 35,514 |
| 2022-05-12 | 17,250.00 | 17,600.00 | 16,900.00 | 16,900.00 | 15,286.81 | 46,479 |
| 2022-05-11 | 17,900.00 | 18,400.00 | 17,650.00 | 17,650.00 | 15,965.22 | 36,068 |
| 2022-05-10 | 17,650.00 | 17,950.00 | 17,000.00 | 17,900.00 | 16,191.35 | 86,090 |
| 2022-05-09 | 18,900.00 | 18,950.00 | 18,000.00 | 18,200.00 | 16,462.72 | 75,639 |
| 2022-05-06 | 18,850.00 | 19,150.00 | 18,600.00 | 18,950.00 | 17,141.12 | 25,560 |
| 2022-05-04 | 19,350.00 | 19,600.00 | 19,000.00 | 19,200.00 | 17,367.26 | 37,264 |
| 2022-05-03 | 19,800.00 | 19,950.00 | 19,200.00 | 19,450.00 | 17,593.40 | 35,977 |
| 2022-05-02 | 19,650.00 | 19,950.00 | 19,500.00 | 19,700.00 | 17,819.53 | 33,269 |
| 2022-04-29 | 20,200.00 | 20,750.00 | 19,750.00 | 19,800.00 | 17,909.99 | 109,339 |
| 2022-04-28 | 19,150.00 | 20,050.00 | 19,050.00 | 19,900.00 | 18,000.44 | 122,651 |
| 2022-04-27 | 19,050.00 | 19,150.00 | 18,800.00 | 19,000.00 | 17,186.35 | 39,378 |
| 2022-04-26 | 19,450.00 | 19,550.00 | 19,250.00 | 19,450.00 | 17,593.40 | 25,087 |
| 2022-04-25 | 19,950.00 | 19,950.00 | 19,350.00 | 19,500.00 | 17,638.62 | 47,589 |
| 2022-04-22 | 20,150.00 | 20,150.00 | 19,500.00 | 20,050.00 | 18,136.12 | 43,844 |
| 2022-04-21 | 20,400.00 | 20,550.00 | 20,100.00 | 20,150.00 | 18,226.58 | 58,835 |
| 2022-04-20 | 19,950.00 | 20,650.00 | 19,800.00 | 20,400.00 | 18,452.71 | 145,632 |
| 2022-04-19 | 20,100.00 | 20,100.00 | 19,800.00 | 19,950.00 | 18,045.67 | 60,051 |
| 2022-04-18 | 19,350.00 | 20,250.00 | 19,350.00 | 19,950.00 | 18,045.67 | 104,432 |
| 2022-04-15 | 19,400.00 | 19,450.00 | 19,100.00 | 19,350.00 | 17,502.94 | 49,343 |
| 2022-04-14 | 18,950.00 | 19,550.00 | 18,900.00 | 19,500.00 | 17,638.62 | 74,153 |
| 2022-04-13 | 18,650.00 | 18,900.00 | 18,600.00 | 18,800.00 | 17,005.44 | 26,863 |
| 2022-04-12 | 18,800.00 | 18,900.00 | 18,250.00 | 18,650.00 | 16,869.76 | 55,881 |
| 2022-04-11 | 18,800.00 | 19,250.00 | 18,750.00 | 18,950.00 | 17,141.12 | 36,908 |
| 2022-04-08 | 19,400.00 | 19,400.00 | 18,600.00 | 19,050.00 | 17,231.58 | 38,284 |
| 2022-04-07 | 19,850.00 | 19,900.00 | 19,000.00 | 19,000.00 | 17,186.35 | 99,677 |
| 2022-04-06 | 19,450.00 | 20,300.00 | 19,400.00 | 19,850.00 | 17,955.22 | 178,491 |
| 2022-04-05 | 19,400.00 | 19,550.00 | 19,150.00 | 19,400.00 | 17,548.17 | 47,868 |
| 2022-04-04 | 19,500.00 | 19,700.00 | 19,250.00 | 19,350.00 | 17,502.94 | 91,138 |
| 2022-04-01 | 18,500.00 | 19,350.00 | 18,350.00 | 19,300.00 | 17,457.72 | 139,534 |
| 2022-03-31 | 18,350.00 | 18,550.00 | 18,150.00 | 18,500.00 | 16,734.08 | 27,480 |
| 2022-03-30 | 18,300.00 | 18,600.00 | 18,250.00 | 18,450.00 | 16,688.85 | 26,635 |
| 2022-03-29 | 18,000.00 | 18,350.00 | 18,000.00 | 18,200.00 | 16,462.72 | 22,407 |
| 2022-03-28 | 18,250.00 | 18,300.00 | 17,900.00 | 18,000.00 | 16,281.81 | 40,060 |
| 2022-03-25 | 18,400.00 | 18,450.00 | 18,250.00 | 18,250.00 | 16,507.94 | 21,195 |
| 2022-03-24 | 18,200.00 | 18,450.00 | 18,100.00 | 18,350.00 | 16,598.40 | 29,344 |
| 2022-03-23 | 18,700.00 | 18,850.00 | 18,200.00 | 18,300.00 | 16,553.17 | 74,772 |
| 2022-03-22 | 18,550.00 | 18,800.00 | 18,550.00 | 18,700.00 | 16,914.99 | 18,583 |
| 2022-03-21 | 18,650.00 | 18,850.00 | 18,550.00 | 18,700.00 | 16,914.99 | 23,758 |
| 2022-03-18 | 18,750.00 | 18,850.00 | 18,450.00 | 18,650.00 | 16,869.76 | 40,682 |
| 2022-03-17 | 18,750.00 | 18,950.00 | 18,600.00 | 18,750.00 | 16,960.22 | 35,696 |
| 2022-03-16 | 18,450.00 | 18,550.00 | 18,200.00 | 18,500.00 | 16,734.08 | 27,357 |
| 2022-03-15 | 18,200.00 | 18,400.00 | 17,950.00 | 18,050.00 | 16,327.03 | 30,813 |
| 2022-03-14 | 19,050.00 | 19,050.00 | 18,300.00 | 18,350.00 | 16,598.40 | 58,433 |
| 2022-03-11 | 18,700.00 | 19,100.00 | 18,600.00 | 19,050.00 | 17,231.58 | 38,892 |
| 2022-03-10 | 18,900.00 | 19,050.00 | 18,650.00 | 18,700.00 | 16,914.99 | 44,852 |
| 2022-03-08 | 18,800.00 | 19,000.00 | 18,550.00 | 18,550.00 | 16,779.31 | 51,485 |
| 2022-03-07 | 18,950.00 | 19,350.00 | 18,900.00 | 19,100.00 | 17,276.81 | 115,984 |
| 2022-03-04 | 19,000.00 | 19,000.00 | 18,700.00 | 18,850.00 | 17,050.67 | 36,173 |
| 2022-03-03 | 19,000.00 | 19,150.00 | 18,800.00 | 19,050.00 | 17,231.58 | 48,660 |
| 2022-03-02 | 19,050.00 | 19,100.00 | 18,700.00 | 18,900.00 | 17,095.90 | 62,154 |
| 2022-02-28 | 18,500.00 | 19,000.00 | 18,350.00 | 19,000.00 | 17,186.35 | 83,136 |
| 2022-02-25 | 18,500.00 | 18,700.00 | 18,400.00 | 18,650.00 | 16,869.76 | 55,005 |
| 2022-02-24 | 18,800.00 | 18,850.00 | 18,150.00 | 18,400.00 | 16,643.63 | 77,325 |
| 2022-02-23 | 18,700.00 | 19,450.00 | 18,500.00 | 19,050.00 | 17,231.58 | 92,830 |
| 2022-02-22 | 18,750.00 | 19,050.00 | 18,600.00 | 18,650.00 | 16,869.76 | 66,949 |
| 2022-02-21 | 19,350.00 | 19,550.00 | 18,950.00 | 19,100.00 | 17,276.81 | 123,072 |
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.