Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,100.00 | 14,370.00 | 14,020.00 | 14,310.00 | 14,122.94 | 64,768 |
| 2025-04-23 | 13,910.00 | 14,200.00 | 13,860.00 | 14,100.00 | 13,915.69 | 76,994 |
| 2025-04-22 | 13,770.00 | 13,990.00 | 13,770.00 | 13,850.00 | 13,668.95 | 23,752 |
| 2025-04-21 | 13,920.00 | 13,990.00 | 13,760.00 | 13,930.00 | 13,747.91 | 53,356 |
| 2025-04-18 | 14,390.00 | 14,550.00 | 13,790.00 | 13,900.00 | 13,718.30 | 96,177 |
| 2025-04-17 | 13,440.00 | 14,200.00 | 13,440.00 | 14,200.00 | 14,014.38 | 99,528 |
| 2025-04-16 | 13,610.00 | 13,730.00 | 13,450.00 | 13,450.00 | 13,274.18 | 79,407 |
| 2025-04-15 | 13,360.00 | 13,660.00 | 13,290.00 | 13,650.00 | 13,471.57 | 50,406 |
| 2025-04-14 | 13,370.00 | 13,470.00 | 13,240.00 | 13,360.00 | 13,185.36 | 46,487 |
| 2025-04-11 | 13,100.00 | 13,330.00 | 12,980.00 | 13,330.00 | 13,155.75 | 61,873 |
| 2025-04-10 | 13,200.00 | 13,620.00 | 12,970.00 | 13,370.00 | 13,195.23 | 104,908 |
| 2025-04-09 | 13,190.00 | 13,330.00 | 12,500.00 | 12,700.00 | 12,533.99 | 113,562 |
| 2025-04-08 | 13,730.00 | 14,020.00 | 13,250.00 | 13,330.00 | 13,155.75 | 140,549 |
| 2025-04-07 | 14,360.00 | 14,500.00 | 13,500.00 | 13,520.00 | 13,343.27 | 188,983 |
| 2025-04-04 | 15,140.00 | 15,590.00 | 14,900.00 | 15,110.00 | 14,912.48 | 188,494 |
| 2025-04-03 | 15,990.00 | 16,040.00 | 15,510.00 | 15,660.00 | 15,455.29 | 343,389 |
| 2025-04-02 | 15,700.00 | 18,050.00 | 14,980.00 | 16,120.00 | 15,909.28 | 3,065,312 |
| 2025-04-01 | 13,180.00 | 14,570.00 | 13,080.00 | 14,500.00 | 14,310.46 | 259,425 |
| 2025-03-31 | 13,530.00 | 14,100.00 | 12,950.00 | 13,040.00 | 12,869.54 | 50,312 |
| 2025-03-28 | 13,720.00 | 13,790.00 | 13,290.00 | 13,600.00 | 13,422.22 | 59,513 |
| 2025-03-27 | 13,790.00 | 13,960.00 | 13,710.00 | 13,770.00 | 13,590.00 | 66,200 |
| 2025-03-26 | 14,130.00 | 14,420.00 | 14,130.00 | 14,290.00 | 13,530.78 | 79,975 |
| 2025-03-25 | 14,380.00 | 14,500.00 | 14,010.00 | 14,130.00 | 13,379.29 | 42,817 |
| 2025-03-24 | 14,150.00 | 14,500.00 | 14,150.00 | 14,320.00 | 13,559.19 | 43,528 |
| 2025-03-21 | 14,550.00 | 14,550.00 | 14,160.00 | 14,160.00 | 13,407.69 | 118,483 |
| 2025-03-20 | 14,330.00 | 14,590.00 | 14,270.00 | 14,510.00 | 13,739.10 | 60,764 |
| 2025-03-19 | 14,270.00 | 14,300.00 | 14,160.00 | 14,260.00 | 13,502.38 | 27,793 |
| 2025-03-18 | 14,310.00 | 14,480.00 | 14,130.00 | 14,270.00 | 13,511.85 | 48,255 |
| 2025-03-17 | 14,250.00 | 14,490.00 | 14,200.00 | 14,400.00 | 13,634.94 | 45,613 |
| 2025-03-14 | 14,240.00 | 14,350.00 | 14,190.00 | 14,250.00 | 13,492.91 | 28,312 |
| 2025-03-13 | 14,630.00 | 14,650.00 | 14,090.00 | 14,300.00 | 13,540.25 | 96,196 |
| 2025-03-12 | 14,300.00 | 14,610.00 | 14,240.00 | 14,500.00 | 13,729.63 | 64,628 |
| 2025-03-11 | 13,900.00 | 14,300.00 | 13,880.00 | 14,140.00 | 13,388.75 | 48,687 |
| 2025-03-10 | 14,250.00 | 14,250.00 | 13,930.00 | 14,120.00 | 13,369.82 | 46,600 |
| 2025-03-07 | 14,060.00 | 14,330.00 | 14,000.00 | 14,140.00 | 13,388.75 | 54,279 |
| 2025-03-06 | 14,100.00 | 14,250.00 | 14,000.00 | 14,050.00 | 13,303.54 | 36,623 |
| 2025-03-05 | 14,080.00 | 14,300.00 | 14,010.00 | 14,040.00 | 13,294.07 | 53,070 |
| 2025-03-04 | 13,800.00 | 14,070.00 | 13,710.00 | 13,910.00 | 13,170.97 | 42,362 |
| 2025-02-28 | 13,640.00 | 14,110.00 | 13,560.00 | 13,850.00 | 13,114.16 | 63,399 |
| 2025-02-27 | 13,850.00 | 13,990.00 | 13,620.00 | 13,770.00 | 13,038.41 | 41,276 |
| 2025-02-26 | 13,960.00 | 13,970.00 | 13,550.00 | 13,820.00 | 13,085.76 | 77,343 |
| 2025-02-25 | 14,030.00 | 14,330.00 | 13,810.00 | 13,960.00 | 13,218.32 | 119,086 |
| 2025-02-24 | 13,620.00 | 13,970.00 | 13,530.00 | 13,970.00 | 13,227.79 | 111,190 |
| 2025-02-21 | 13,010.00 | 13,650.00 | 12,900.00 | 13,620.00 | 12,896.38 | 98,762 |
| 2025-02-20 | 13,000.00 | 13,220.00 | 12,910.00 | 12,940.00 | 12,252.51 | 95,349 |
| 2025-02-19 | 12,700.00 | 12,900.00 | 12,520.00 | 12,900.00 | 12,214.63 | 37,260 |
| 2025-02-18 | 12,600.00 | 12,630.00 | 12,510.00 | 12,630.00 | 11,958.98 | 24,539 |
| 2025-02-17 | 12,370.00 | 12,640.00 | 12,370.00 | 12,600.00 | 11,930.57 | 33,888 |
| 2025-02-14 | 12,260.00 | 12,560.00 | 12,260.00 | 12,410.00 | 11,750.67 | 36,566 |
| 2025-02-13 | 12,260.00 | 12,400.00 | 12,230.00 | 12,260.00 | 11,608.64 | 21,114 |
| 2025-02-12 | 12,370.00 | 12,370.00 | 12,220.00 | 12,260.00 | 11,608.64 | 13,285 |
| 2025-02-11 | 12,260.00 | 12,480.00 | 12,240.00 | 12,250.00 | 11,599.17 | 39,988 |
| 2025-02-10 | 12,430.00 | 12,430.00 | 12,230.00 | 12,320.00 | 11,665.45 | 31,101 |
| 2025-02-07 | 12,520.00 | 12,580.00 | 12,390.00 | 12,450.00 | 11,788.54 | 59,384 |
| 2025-02-06 | 12,400.00 | 12,570.00 | 12,200.00 | 12,480.00 | 11,816.95 | 35,160 |
| 2025-02-05 | 12,280.00 | 12,400.00 | 12,200.00 | 12,330.00 | 11,674.92 | 34,168 |
| 2025-02-04 | 11,890.00 | 12,260.00 | 11,850.00 | 12,260.00 | 11,608.64 | 43,816 |
| 2025-02-03 | 12,140.00 | 12,140.00 | 11,700.00 | 11,860.00 | 11,229.89 | 72,608 |
| 2025-01-31 | 12,270.00 | 12,270.00 | 12,110.00 | 12,160.00 | 11,513.95 | 34,797 |
| 2025-01-24 | 12,300.00 | 12,420.00 | 12,100.00 | 12,350.00 | 11,693.85 | 42,325 |
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.