Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,680.00 | 17,090.00 | 16,500.00 | 16,860.00 | 16,639.61 | 66,081 |
| 2025-07-22 | 16,990.00 | 17,080.00 | 16,300.00 | 16,650.00 | 16,432.35 | 111,316 |
| 2025-07-21 | 17,030.00 | 17,090.00 | 16,750.00 | 16,870.00 | 16,649.48 | 48,309 |
| 2025-07-18 | 16,850.00 | 17,000.00 | 16,790.00 | 17,000.00 | 16,777.78 | 71,336 |
| 2025-07-17 | 17,150.00 | 17,280.00 | 16,790.00 | 16,850.00 | 16,629.74 | 110,910 |
| 2025-07-16 | 17,620.00 | 17,680.00 | 17,020.00 | 17,070.00 | 16,846.86 | 162,743 |
| 2025-07-15 | 17,770.00 | 17,850.00 | 17,350.00 | 17,450.00 | 17,221.90 | 365,774 |
| 2025-07-14 | 16,360.00 | 19,230.00 | 16,250.00 | 18,590.00 | 18,346.99 | 1,624,581 |
| 2025-07-11 | 16,440.00 | 16,590.00 | 16,220.00 | 16,260.00 | 16,047.45 | 75,046 |
| 2025-07-10 | 16,510.00 | 16,650.00 | 16,400.00 | 16,440.00 | 16,225.10 | 78,961 |
| 2025-07-09 | 16,490.00 | 16,610.00 | 16,390.00 | 16,500.00 | 16,284.31 | 54,709 |
| 2025-07-08 | 16,330.00 | 16,810.00 | 16,330.00 | 16,480.00 | 16,264.58 | 86,616 |
| 2025-07-07 | 16,100.00 | 17,330.00 | 15,970.00 | 16,480.00 | 16,264.58 | 308,778 |
| 2025-07-04 | 16,410.00 | 16,440.00 | 16,010.00 | 16,120.00 | 15,909.28 | 83,398 |
| 2025-07-03 | 16,470.00 | 16,570.00 | 16,330.00 | 16,500.00 | 16,284.31 | 102,763 |
| 2025-07-02 | 16,890.00 | 17,500.00 | 16,440.00 | 16,820.00 | 16,600.13 | 586,576 |
| 2025-07-01 | 16,050.00 | 16,500.00 | 15,890.00 | 16,300.00 | 16,086.93 | 176,898 |
| 2025-06-30 | 15,890.00 | 16,990.00 | 15,790.00 | 15,960.00 | 15,751.37 | 244,980 |
| 2025-06-27 | 16,230.00 | 16,230.00 | 15,700.00 | 15,870.00 | 15,662.55 | 77,100 |
| 2025-06-26 | 16,690.00 | 16,950.00 | 16,220.00 | 16,240.00 | 16,027.71 | 286,830 |
| 2025-06-25 | 16,550.00 | 16,550.00 | 16,090.00 | 16,190.00 | 15,978.37 | 91,832 |
| 2025-06-24 | 16,620.00 | 16,680.00 | 16,280.00 | 16,520.00 | 16,304.05 | 124,293 |
| 2025-06-23 | 16,700.00 | 16,740.00 | 16,300.00 | 16,510.00 | 16,294.18 | 157,756 |
| 2025-06-20 | 18,020.00 | 18,440.00 | 17,000.00 | 17,210.00 | 16,985.03 | 951,399 |
| 2025-06-19 | 16,080.00 | 16,190.00 | 15,550.00 | 15,700.00 | 15,494.77 | 60,421 |
| 2025-06-18 | 15,590.00 | 16,290.00 | 15,460.00 | 16,080.00 | 15,869.80 | 100,959 |
| 2025-06-17 | 16,020.00 | 16,100.00 | 15,270.00 | 15,440.00 | 15,238.17 | 114,800 |
| 2025-06-16 | 16,330.00 | 16,740.00 | 15,820.00 | 16,060.00 | 15,850.07 | 189,771 |
| 2025-06-13 | 16,120.00 | 16,140.00 | 15,230.00 | 15,310.00 | 15,109.87 | 204,988 |
| 2025-06-12 | 15,890.00 | 16,290.00 | 15,750.00 | 16,180.00 | 15,968.50 | 69,706 |
| 2025-06-11 | 15,660.00 | 15,840.00 | 15,520.00 | 15,840.00 | 15,632.94 | 39,813 |
| 2025-06-10 | 15,900.00 | 15,900.00 | 15,520.00 | 15,660.00 | 15,455.29 | 53,459 |
| 2025-06-09 | 15,270.00 | 15,880.00 | 15,230.00 | 15,750.00 | 15,544.12 | 106,511 |
| 2025-06-05 | 15,100.00 | 15,450.00 | 15,040.00 | 15,140.00 | 14,942.09 | 70,331 |
| 2025-06-04 | 15,110.00 | 15,190.00 | 14,920.00 | 15,080.00 | 14,882.88 | 39,918 |
| 2025-06-02 | 15,180.00 | 15,190.00 | 14,870.00 | 15,000.00 | 14,803.92 | 48,651 |
| 2025-05-30 | 14,750.00 | 15,630.00 | 14,700.00 | 15,120.00 | 14,922.35 | 174,657 |
| 2025-05-29 | 14,830.00 | 14,830.00 | 14,540.00 | 14,740.00 | 14,547.32 | 49,568 |
| 2025-05-28 | 14,700.00 | 14,990.00 | 14,500.00 | 14,770.00 | 14,576.93 | 93,090 |
| 2025-05-27 | 14,720.00 | 15,100.00 | 14,700.00 | 14,810.00 | 14,616.41 | 48,335 |
| 2025-05-26 | 14,620.00 | 14,800.00 | 14,390.00 | 14,740.00 | 14,547.32 | 56,319 |
| 2025-05-23 | 14,060.00 | 14,660.00 | 13,980.00 | 14,540.00 | 14,349.93 | 62,001 |
| 2025-05-22 | 14,030.00 | 14,150.00 | 13,910.00 | 14,050.00 | 13,866.34 | 45,176 |
| 2025-05-21 | 14,250.00 | 14,280.00 | 13,910.00 | 14,030.00 | 13,846.60 | 38,889 |
| 2025-05-20 | 14,120.00 | 14,200.00 | 14,050.00 | 14,170.00 | 13,984.77 | 22,334 |
| 2025-05-19 | 14,240.00 | 14,330.00 | 13,920.00 | 14,080.00 | 13,895.95 | 37,601 |
| 2025-05-16 | 14,340.00 | 14,540.00 | 14,150.00 | 14,150.00 | 13,965.03 | 46,521 |
| 2025-05-15 | 14,830.00 | 14,880.00 | 14,400.00 | 14,480.00 | 14,290.72 | 44,667 |
| 2025-05-14 | 14,720.00 | 14,860.00 | 14,550.00 | 14,700.00 | 14,507.84 | 70,001 |
| 2025-05-13 | 14,710.00 | 14,760.00 | 14,350.00 | 14,710.00 | 14,517.71 | 85,614 |
| 2025-05-12 | 14,460.00 | 14,730.00 | 14,130.00 | 14,700.00 | 14,507.84 | 140,874 |
| 2025-05-09 | 13,930.00 | 14,180.00 | 13,920.00 | 14,060.00 | 13,876.21 | 92,884 |
| 2025-05-08 | 13,520.00 | 14,060.00 | 13,520.00 | 13,940.00 | 13,757.78 | 82,122 |
| 2025-05-07 | 13,420.00 | 13,620.00 | 13,340.00 | 13,500.00 | 13,323.53 | 39,267 |
| 2025-05-02 | 13,720.00 | 13,720.00 | 13,350.00 | 13,400.00 | 13,224.84 | 50,788 |
| 2025-04-30 | 13,770.00 | 14,400.00 | 13,550.00 | 13,610.00 | 13,432.09 | 158,542 |
| 2025-04-29 | 14,100.00 | 14,550.00 | 14,100.00 | 14,150.00 | 13,965.03 | 121,594 |
| 2025-04-28 | 14,410.00 | 14,410.00 | 13,970.00 | 14,190.00 | 14,004.51 | 100,363 |
| 2025-04-25 | 14,370.00 | 16,330.00 | 14,300.00 | 14,460.00 | 14,270.98 | 1,059,564 |
| 2025-04-24 | 14,100.00 | 14,370.00 | 14,020.00 | 14,310.00 | 14,122.94 | 64,768 |
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.