Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,020.00 | 15,140.00 | 14,820.00 | 14,860.00 | 14,665.75 | 50,955 |
| 2025-10-22 | 15,250.00 | 15,250.00 | 14,800.00 | 15,010.00 | 14,813.79 | 39,472 |
| 2025-10-21 | 15,500.00 | 15,590.00 | 15,060.00 | 15,140.00 | 14,942.09 | 118,415 |
| 2025-10-20 | 14,980.00 | 15,060.00 | 14,640.00 | 15,060.00 | 14,863.14 | 80,702 |
| 2025-10-17 | 14,890.00 | 14,980.00 | 14,710.00 | 14,980.00 | 14,784.18 | 40,435 |
| 2025-10-16 | 14,780.00 | 15,060.00 | 14,780.00 | 14,890.00 | 14,695.36 | 50,254 |
| 2025-10-15 | 14,800.00 | 15,040.00 | 14,780.00 | 14,780.00 | 14,586.80 | 45,797 |
| 2025-10-14 | 14,930.00 | 15,270.00 | 14,700.00 | 14,800.00 | 14,606.54 | 56,199 |
| 2025-10-13 | 14,780.00 | 15,140.00 | 14,590.00 | 14,930.00 | 14,734.84 | 40,761 |
| 2025-10-10 | 15,220.00 | 15,220.00 | 14,750.00 | 14,780.00 | 14,586.80 | 68,308 |
| 2025-10-02 | 15,220.00 | 15,260.00 | 15,000.00 | 15,220.00 | 15,021.05 | 36,196 |
| 2025-10-01 | 15,040.00 | 15,110.00 | 14,970.00 | 15,010.00 | 14,813.79 | 28,852 |
| 2025-09-30 | 15,190.00 | 15,230.00 | 15,040.00 | 15,110.00 | 14,912.48 | 32,643 |
| 2025-09-29 | 14,880.00 | 15,250.00 | 14,710.00 | 15,130.00 | 14,932.22 | 49,672 |
| 2025-09-26 | 14,920.00 | 15,050.00 | 14,620.00 | 14,710.00 | 14,517.71 | 52,528 |
| 2025-09-25 | 14,830.00 | 14,930.00 | 14,770.00 | 14,880.00 | 14,685.49 | 38,538 |
| 2025-09-24 | 14,810.00 | 14,980.00 | 14,800.00 | 14,870.00 | 14,675.62 | 34,725 |
| 2025-09-23 | 15,060.00 | 15,060.00 | 14,790.00 | 14,930.00 | 14,734.84 | 56,854 |
| 2025-09-22 | 15,190.00 | 15,260.00 | 14,900.00 | 15,040.00 | 14,843.40 | 84,259 |
| 2025-09-19 | 15,500.00 | 15,500.00 | 15,190.00 | 15,190.00 | 14,991.44 | 69,522 |
| 2025-09-18 | 15,570.00 | 15,580.00 | 15,400.00 | 15,500.00 | 15,297.39 | 45,729 |
| 2025-09-17 | 15,600.00 | 15,730.00 | 15,450.00 | 15,480.00 | 15,277.65 | 38,465 |
| 2025-09-16 | 15,590.00 | 15,640.00 | 15,510.00 | 15,590.00 | 15,386.21 | 43,334 |
| 2025-09-15 | 15,580.00 | 15,850.00 | 15,380.00 | 15,590.00 | 15,386.21 | 99,451 |
| 2025-09-12 | 15,520.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,317.12 | 68,811 |
| 2025-09-11 | 15,520.00 | 15,590.00 | 15,440.00 | 15,490.00 | 15,287.52 | 72,181 |
| 2025-09-10 | 15,860.00 | 15,950.00 | 15,490.00 | 15,500.00 | 15,297.39 | 134,308 |
| 2025-09-09 | 16,240.00 | 16,240.00 | 15,810.00 | 15,830.00 | 15,623.07 | 123,867 |
| 2025-09-08 | 17,310.00 | 17,320.00 | 16,160.00 | 16,220.00 | 16,007.97 | 300,742 |
| 2025-09-05 | 16,310.00 | 16,400.00 | 16,170.00 | 16,260.00 | 16,047.45 | 33,787 |
| 2025-09-04 | 16,080.00 | 16,310.00 | 15,800.00 | 16,170.00 | 15,958.63 | 32,399 |
| 2025-09-03 | 15,850.00 | 16,040.00 | 15,780.00 | 15,970.00 | 15,761.24 | 37,336 |
| 2025-09-02 | 15,940.00 | 16,170.00 | 15,800.00 | 15,930.00 | 15,721.76 | 24,603 |
| 2025-09-01 | 16,130.00 | 16,140.00 | 15,920.00 | 15,940.00 | 15,731.63 | 33,537 |
| 2025-08-29 | 16,290.00 | 16,290.00 | 16,040.00 | 16,170.00 | 15,958.63 | 19,339 |
| 2025-08-28 | 16,300.00 | 16,310.00 | 16,070.00 | 16,210.00 | 15,998.10 | 13,834 |
| 2025-08-27 | 16,170.00 | 16,330.00 | 16,120.00 | 16,300.00 | 16,086.93 | 19,093 |
| 2025-08-26 | 16,340.00 | 16,350.00 | 16,000.00 | 16,230.00 | 16,017.84 | 29,349 |
| 2025-08-25 | 16,580.00 | 16,580.00 | 16,300.00 | 16,330.00 | 16,116.54 | 43,395 |
| 2025-08-22 | 16,600.00 | 16,690.00 | 16,380.00 | 16,530.00 | 16,313.92 | 33,599 |
| 2025-08-21 | 16,300.00 | 16,910.00 | 16,260.00 | 16,500.00 | 16,284.31 | 71,344 |
| 2025-08-20 | 15,960.00 | 16,330.00 | 15,730.00 | 16,300.00 | 16,086.93 | 42,633 |
| 2025-08-19 | 16,210.00 | 16,290.00 | 16,020.00 | 16,150.00 | 15,938.89 | 38,008 |
| 2025-08-18 | 16,300.00 | 16,350.00 | 16,160.00 | 16,180.00 | 15,968.50 | 19,905 |
| 2025-08-14 | 16,330.00 | 16,370.00 | 16,210.00 | 16,270.00 | 16,057.32 | 11,845 |
| 2025-08-13 | 16,400.00 | 16,500.00 | 16,200.00 | 16,230.00 | 16,017.84 | 32,115 |
| 2025-08-12 | 16,490.00 | 16,640.00 | 16,210.00 | 16,380.00 | 16,165.88 | 50,707 |
| 2025-08-11 | 16,790.00 | 16,800.00 | 16,480.00 | 16,510.00 | 16,294.18 | 33,737 |
| 2025-08-08 | 16,680.00 | 16,860.00 | 16,660.00 | 16,760.00 | 16,540.92 | 26,228 |
| 2025-08-07 | 16,660.00 | 16,810.00 | 16,580.00 | 16,750.00 | 16,531.05 | 34,402 |
| 2025-08-06 | 16,490.00 | 16,660.00 | 16,350.00 | 16,600.00 | 16,383.01 | 62,042 |
| 2025-08-05 | 16,050.00 | 16,160.00 | 16,020.00 | 16,140.00 | 15,929.02 | 25,073 |
| 2025-08-04 | 16,040.00 | 16,180.00 | 15,870.00 | 16,030.00 | 15,820.46 | 41,918 |
| 2025-08-01 | 16,520.00 | 16,600.00 | 16,040.00 | 16,040.00 | 15,830.33 | 52,776 |
| 2025-07-31 | 16,610.00 | 16,770.00 | 16,510.00 | 16,590.00 | 16,373.14 | 34,748 |
| 2025-07-30 | 16,600.00 | 16,900.00 | 16,590.00 | 16,770.00 | 16,550.78 | 48,663 |
| 2025-07-29 | 16,420.00 | 17,100.00 | 16,240.00 | 16,680.00 | 16,461.96 | 76,599 |
| 2025-07-28 | 16,620.00 | 16,870.00 | 16,220.00 | 16,440.00 | 16,225.10 | 65,359 |
| 2025-07-25 | 16,740.00 | 16,800.00 | 16,560.00 | 16,650.00 | 16,432.35 | 29,000 |
| 2025-07-24 | 16,900.00 | 16,970.00 | 16,600.00 | 16,620.00 | 16,402.75 | 36,270 |
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.