Aekyung Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,900.00	19,700.00	17,700.00	19,400.00	17,548.17	358,144
2022-02-17	17,400.00	18,500.00	17,400.00	17,900.00	16,191.35	108,945
2022-02-16	17,250.00	17,450.00	17,200.00	17,400.00	15,739.08	24,192
2022-02-15	16,800.00	17,800.00	16,550.00	17,200.00	15,558.17	35,449
2022-02-14	17,150.00	17,300.00	16,000.00	16,850.00	15,241.58	45,504
2022-02-11	17,450.00	17,750.00	17,450.00	17,550.00	15,874.76	25,636
2022-02-10	17,950.00	18,100.00	17,700.00	17,800.00	16,100.90	29,137
2022-02-09	17,500.00	18,100.00	17,450.00	17,950.00	16,236.58	64,387
2022-02-08	17,200.00	17,700.00	17,200.00	17,450.00	15,784.31	47,067
2022-02-07	17,000.00	17,250.00	16,750.00	17,200.00	15,558.17	37,748
2022-02-04	16,250.00	17,150.00	16,250.00	17,000.00	15,377.26	46,282
2022-02-03	16,150.00	16,650.00	16,100.00	16,500.00	14,924.99	35,577
2022-01-28	15,500.00	16,050.00	15,300.00	16,050.00	14,517.94	52,412
2022-01-27	16,250.00	16,300.00	15,600.00	15,600.00	14,110.90	71,737
2022-01-26	16,150.00	16,500.00	16,100.00	16,300.00	14,744.08	31,943
2022-01-25	16,550.00	16,800.00	16,200.00	16,300.00	14,744.08	61,415
2022-01-24	17,200.00	17,350.00	16,600.00	16,750.00	15,151.13	61,738
2022-01-21	17,650.00	17,750.00	17,450.00	17,500.00	15,829.53	45,683
2022-01-20	17,350.00	17,700.00	17,350.00	17,700.00	16,010.44	25,076
2022-01-19	17,500.00	17,800.00	17,300.00	17,450.00	15,784.31	37,833
2022-01-18	18,100.00	18,150.00	17,750.00	17,800.00	16,100.90	39,285
2022-01-17	18,450.00	18,450.00	18,000.00	18,100.00	16,372.26	47,172
2022-01-14	18,650.00	18,700.00	18,400.00	18,450.00	16,688.85	33,402
2022-01-13	18,700.00	18,750.00	18,550.00	18,650.00	16,869.76	25,287
2022-01-12	18,650.00	18,850.00	18,550.00	18,700.00	16,914.99	24,499
2022-01-11	18,850.00	19,050.00	18,450.00	18,600.00	16,824.53	36,012
2022-01-10	19,000.00	19,000.00	18,750.00	18,800.00	17,005.44	30,135
2022-01-07	18,950.00	19,000.00	18,850.00	18,950.00	17,141.12	17,088
2022-01-06	18,900.00	19,150.00	18,800.00	18,800.00	17,005.44	35,554
2022-01-05	19,100.00	19,100.00	18,850.00	19,000.00	17,186.35	30,850
2022-01-04	19,100.00	19,300.00	19,000.00	19,100.00	17,276.81	33,751
2022-01-03	18,950.00	19,150.00	18,900.00	19,100.00	17,276.81	17,364
2021-12-30	19,200.00	19,300.00	19,000.00	19,000.00	17,186.35	22,832
2021-12-29	19,250.00	19,400.00	19,100.00	19,200.00	17,367.26	18,183
2021-12-28	19,050.00	19,200.00	18,950.00	19,200.00	17,186.35	24,434
2021-12-27	19,200.00	19,200.00	19,000.00	19,100.00	17,096.84	23,202
2021-12-24	19,000.00	19,150.00	19,000.00	19,150.00	17,141.60	21,788
2021-12-23	18,950.00	19,150.00	18,900.00	19,000.00	17,007.33	20,812
2021-12-22	19,100.00	19,100.00	18,850.00	18,950.00	16,962.57	18,868
2021-12-21	18,850.00	19,000.00	18,750.00	18,900.00	16,917.82	21,430
2021-12-20	19,150.00	19,150.00	18,800.00	18,850.00	16,873.06	30,696
2021-12-17	19,000.00	19,200.00	18,950.00	19,150.00	17,141.60	20,148
2021-12-16	19,300.00	19,400.00	19,000.00	19,150.00	17,141.60	23,764
2021-12-15	19,200.00	19,200.00	18,950.00	19,150.00	17,141.60	23,808
2021-12-14	19,250.00	19,300.00	19,100.00	19,100.00	17,096.84	29,186
2021-12-13	19,600.00	19,600.00	19,250.00	19,350.00	17,320.62	29,225
2021-12-10	19,650.00	19,650.00	19,350.00	19,500.00	17,454.89	13,144
2021-12-09	19,450.00	19,750.00	19,300.00	19,650.00	17,589.16	33,243
2021-12-08	19,650.00	19,850.00	19,300.00	19,450.00	17,410.13	46,880
2021-12-07	19,250.00	19,600.00	19,250.00	19,550.00	17,499.64	33,129
2021-12-06	19,200.00	19,300.00	18,950.00	19,250.00	17,231.11	33,697
2021-12-03	19,200.00	19,300.00	18,850.00	19,200.00	17,186.35	29,682
2021-12-02	18,300.00	19,200.00	18,250.00	19,000.00	17,007.33	38,995
2021-12-01	18,350.00	18,750.00	18,200.00	18,550.00	16,604.52	56,614
2021-11-30	19,200.00	19,400.00	18,500.00	18,550.00	16,604.52	73,438
2021-11-29	19,100.00	19,650.00	19,050.00	19,200.00	17,186.35	88,773
2021-11-26	20,450.00	20,450.00	19,650.00	19,750.00	17,678.67	64,080
2021-11-25	20,500.00	20,600.00	20,300.00	20,300.00	18,170.99	20,894
2021-11-24	20,700.00	20,700.00	20,350.00	20,500.00	18,350.01	24,775
2021-11-23	20,500.00	20,700.00	20,450.00	20,700.00	18,529.04	21,243

← NewerPage 20 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.