Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,660.00 | 12,900.00 | 12,560.00 | 12,800.00 | 12,632.68 | 74,564 |
| 2026-01-19 | 12,840.00 | 12,840.00 | 12,690.00 | 12,740.00 | 12,573.46 | 16,113 |
| 2026-01-16 | 12,830.00 | 12,970.00 | 12,690.00 | 12,840.00 | 12,672.16 | 26,980 |
| 2026-01-15 | 12,790.00 | 12,830.00 | 12,640.00 | 12,770.00 | 12,603.07 | 19,912 |
| 2026-01-14 | 12,520.00 | 12,820.00 | 12,500.00 | 12,800.00 | 12,632.68 | 17,740 |
| 2026-01-13 | 12,620.00 | 12,680.00 | 12,450.00 | 12,490.00 | 12,326.73 | 19,736 |
| 2026-01-12 | 12,450.00 | 12,680.00 | 12,310.00 | 12,670.00 | 12,504.38 | 28,185 |
| 2026-01-09 | 12,510.00 | 12,590.00 | 12,250.00 | 12,460.00 | 12,297.12 | 32,046 |
| 2026-01-08 | 12,810.00 | 12,920.00 | 12,410.00 | 12,510.00 | 12,346.47 | 56,467 |
| 2026-01-07 | 13,220.00 | 13,220.00 | 12,900.00 | 13,020.00 | 12,849.80 | 45,458 |
| 2026-01-06 | 13,330.00 | 13,350.00 | 13,050.00 | 13,280.00 | 13,106.41 | 48,477 |
| 2026-01-05 | 13,520.00 | 13,600.00 | 13,300.00 | 13,310.00 | 13,136.01 | 33,763 |
| 2026-01-02 | 13,150.00 | 13,470.00 | 13,150.00 | 13,470.00 | 13,293.92 | 28,345 |
| 2025-12-30 | 13,260.00 | 13,270.00 | 13,000.00 | 13,140.00 | 12,968.24 | 32,467 |
| 2025-12-29 | 13,500.00 | 13,500.00 | 13,020.00 | 13,260.00 | 13,086.67 | 44,232 |
| 2025-12-26 | 13,540.00 | 13,670.00 | 13,500.00 | 13,520.00 | 13,343.27 | 30,570 |
| 2025-12-24 | 13,630.00 | 13,710.00 | 13,420.00 | 13,540.00 | 13,363.01 | 19,890 |
| 2025-12-23 | 13,650.00 | 13,750.00 | 13,580.00 | 13,620.00 | 13,441.96 | 20,289 |
| 2025-12-22 | 13,690.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,471.57 | 53,313 |
| 2025-12-19 | 13,660.00 | 13,700.00 | 13,540.00 | 13,670.00 | 13,491.31 | 32,245 |
| 2025-12-18 | 13,530.00 | 14,500.00 | 13,430.00 | 13,670.00 | 13,491.31 | 72,257 |
| 2025-12-17 | 13,600.00 | 13,780.00 | 13,560.00 | 13,650.00 | 13,471.57 | 33,745 |
| 2025-12-16 | 13,740.00 | 13,740.00 | 13,530.00 | 13,640.00 | 13,461.70 | 32,564 |
| 2025-12-15 | 13,610.00 | 13,830.00 | 13,520.00 | 13,680.00 | 13,501.18 | 48,606 |
| 2025-12-12 | 13,530.00 | 13,690.00 | 13,530.00 | 13,630.00 | 13,451.83 | 27,697 |
| 2025-12-11 | 13,560.00 | 13,660.00 | 13,500.00 | 13,520.00 | 13,343.27 | 41,632 |
| 2025-12-10 | 13,530.00 | 13,590.00 | 13,490.00 | 13,540.00 | 13,363.01 | 25,474 |
| 2025-12-09 | 13,630.00 | 13,700.00 | 13,510.00 | 13,580.00 | 13,402.48 | 33,998 |
| 2025-12-08 | 13,710.00 | 13,840.00 | 13,510.00 | 13,610.00 | 13,432.09 | 49,730 |
| 2025-12-05 | 13,850.00 | 13,920.00 | 13,600.00 | 13,720.00 | 13,540.65 | 72,063 |
| 2025-12-04 | 14,020.00 | 14,030.00 | 13,760.00 | 13,850.00 | 13,668.95 | 49,498 |
| 2025-12-03 | 13,820.00 | 14,040.00 | 13,740.00 | 14,020.00 | 13,836.73 | 40,960 |
| 2025-12-02 | 13,730.00 | 13,850.00 | 13,650.00 | 13,810.00 | 13,629.48 | 31,869 |
| 2025-12-01 | 13,910.00 | 14,040.00 | 13,690.00 | 13,730.00 | 13,550.52 | 34,559 |
| 2025-11-28 | 13,610.00 | 13,910.00 | 13,610.00 | 13,880.00 | 13,698.56 | 48,586 |
| 2025-11-27 | 13,540.00 | 13,780.00 | 13,540.00 | 13,640.00 | 13,461.70 | 21,673 |
| 2025-11-26 | 13,360.00 | 13,570.00 | 13,240.00 | 13,540.00 | 13,363.01 | 18,697 |
| 2025-11-25 | 13,610.00 | 13,700.00 | 13,150.00 | 13,420.00 | 13,244.58 | 28,631 |
| 2025-11-24 | 13,800.00 | 13,970.00 | 13,560.00 | 13,570.00 | 13,392.61 | 39,265 |
| 2025-11-21 | 13,640.00 | 13,800.00 | 13,460.00 | 13,760.00 | 13,580.13 | 33,751 |
| 2025-11-20 | 13,410.00 | 13,720.00 | 13,370.00 | 13,630.00 | 13,451.83 | 46,361 |
| 2025-11-19 | 13,420.00 | 13,600.00 | 13,420.00 | 13,470.00 | 13,293.92 | 37,787 |
| 2025-11-18 | 13,800.00 | 13,870.00 | 13,370.00 | 13,420.00 | 13,244.58 | 41,697 |
| 2025-11-17 | 13,800.00 | 13,970.00 | 13,690.00 | 13,800.00 | 13,619.61 | 35,628 |
| 2025-11-14 | 14,130.00 | 14,130.00 | 13,780.00 | 13,780.00 | 13,599.87 | 69,943 |
| 2025-11-13 | 14,240.00 | 14,350.00 | 14,120.00 | 14,140.00 | 13,955.16 | 36,000 |
| 2025-11-12 | 13,950.00 | 14,240.00 | 13,830.00 | 14,240.00 | 14,053.86 | 41,176 |
| 2025-11-11 | 14,210.00 | 14,210.00 | 13,910.00 | 13,950.00 | 13,767.65 | 29,058 |
| 2025-11-10 | 13,850.00 | 14,350.00 | 13,650.00 | 14,000.00 | 13,816.99 | 45,282 |
| 2025-11-07 | 13,510.00 | 14,030.00 | 13,510.00 | 13,860.00 | 13,678.82 | 54,680 |
| 2025-11-06 | 13,940.00 | 13,940.00 | 13,490.00 | 13,710.00 | 13,530.78 | 36,324 |
| 2025-11-05 | 13,950.00 | 13,950.00 | 13,000.00 | 13,660.00 | 13,481.44 | 77,028 |
| 2025-11-04 | 13,880.00 | 14,200.00 | 13,880.00 | 14,000.00 | 13,816.99 | 70,528 |
| 2025-11-03 | 14,020.00 | 14,120.00 | 13,790.00 | 13,880.00 | 13,698.56 | 67,103 |
| 2025-10-31 | 14,100.00 | 14,270.00 | 13,980.00 | 14,010.00 | 13,826.86 | 60,317 |
| 2025-10-30 | 14,260.00 | 14,320.00 | 14,100.00 | 14,220.00 | 14,034.12 | 59,740 |
| 2025-10-29 | 14,740.00 | 14,840.00 | 14,200.00 | 14,250.00 | 14,063.73 | 123,587 |
| 2025-10-28 | 14,720.00 | 14,920.00 | 14,710.00 | 14,740.00 | 14,547.32 | 34,475 |
| 2025-10-27 | 14,970.00 | 14,970.00 | 14,730.00 | 14,780.00 | 14,586.80 | 74,084 |
| 2025-10-24 | 14,980.00 | 15,350.00 | 14,840.00 | 14,970.00 | 14,774.31 | 85,547 |
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.