Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,780.00 | 12,780.00 | 12,270.00 | 12,320.00 | 11,665.45 | 114,331 |
| 2025-01-22 | 12,740.00 | 12,920.00 | 12,610.00 | 12,790.00 | 12,110.48 | 48,708 |
| 2025-01-21 | 12,780.00 | 13,210.00 | 12,670.00 | 12,720.00 | 12,044.20 | 103,599 |
| 2025-01-20 | 12,700.00 | 12,700.00 | 12,530.00 | 12,680.00 | 12,006.32 | 19,025 |
| 2025-01-17 | 12,670.00 | 12,730.00 | 12,560.00 | 12,690.00 | 12,015.79 | 29,057 |
| 2025-01-16 | 12,550.00 | 12,690.00 | 12,510.00 | 12,550.00 | 11,883.23 | 30,230 |
| 2025-01-15 | 12,720.00 | 12,720.00 | 12,500.00 | 12,530.00 | 11,864.29 | 26,154 |
| 2025-01-14 | 12,770.00 | 12,790.00 | 12,500.00 | 12,640.00 | 11,968.45 | 34,159 |
| 2025-01-13 | 12,770.00 | 12,940.00 | 12,590.00 | 12,610.00 | 11,940.04 | 29,568 |
| 2025-01-10 | 12,880.00 | 12,940.00 | 12,670.00 | 12,770.00 | 12,091.54 | 26,559 |
| 2025-01-09 | 13,050.00 | 13,050.00 | 12,610.00 | 12,870.00 | 12,186.23 | 38,473 |
| 2025-01-08 | 12,990.00 | 13,060.00 | 12,820.00 | 12,930.00 | 12,243.04 | 21,698 |
| 2025-01-07 | 13,120.00 | 13,300.00 | 12,900.00 | 12,930.00 | 12,243.04 | 48,323 |
| 2025-01-06 | 12,950.00 | 13,160.00 | 12,940.00 | 13,120.00 | 12,422.95 | 59,790 |
| 2025-01-03 | 12,490.00 | 14,350.00 | 12,430.00 | 12,950.00 | 12,261.98 | 431,861 |
| 2025-01-02 | 12,970.00 | 12,970.00 | 12,400.00 | 12,420.00 | 11,760.14 | 118,205 |
| 2024-12-30 | 12,850.00 | 13,300.00 | 12,800.00 | 13,220.00 | 12,517.63 | 122,563 |
| 2024-12-27 | 13,850.00 | 14,080.00 | 13,850.00 | 13,880.00 | 13,142.57 | 21,298 |
| 2024-12-26 | 14,210.00 | 14,260.00 | 13,950.00 | 14,130.00 | 13,379.29 | 29,625 |
| 2024-12-24 | 14,170.00 | 14,340.00 | 13,930.00 | 14,070.00 | 13,322.47 | 33,295 |
| 2024-12-23 | 13,940.00 | 14,090.00 | 13,820.00 | 14,060.00 | 13,313.00 | 20,647 |
| 2024-12-20 | 14,100.00 | 14,100.00 | 13,730.00 | 13,940.00 | 13,199.38 | 25,777 |
| 2024-12-19 | 13,800.00 | 14,140.00 | 13,690.00 | 14,070.00 | 13,322.47 | 43,105 |
| 2024-12-18 | 13,810.00 | 13,970.00 | 13,700.00 | 13,900.00 | 13,161.50 | 22,528 |
| 2024-12-17 | 13,770.00 | 13,880.00 | 13,660.00 | 13,810.00 | 13,076.29 | 21,396 |
| 2024-12-16 | 13,850.00 | 13,910.00 | 13,730.00 | 13,850.00 | 13,114.16 | 21,743 |
| 2024-12-13 | 13,530.00 | 13,950.00 | 13,530.00 | 13,780.00 | 13,047.88 | 31,751 |
| 2024-12-12 | 13,880.00 | 13,900.00 | 13,550.00 | 13,800.00 | 13,066.82 | 27,124 |
| 2024-12-11 | 13,240.00 | 13,860.00 | 13,130.00 | 13,800.00 | 13,066.82 | 46,059 |
| 2024-12-10 | 12,120.00 | 13,280.00 | 12,120.00 | 13,240.00 | 12,536.57 | 52,340 |
| 2024-12-09 | 13,010.00 | 13,010.00 | 12,350.00 | 12,370.00 | 11,712.79 | 43,759 |
| 2024-12-06 | 13,420.00 | 13,700.00 | 12,880.00 | 13,020.00 | 12,328.26 | 59,495 |
| 2024-12-05 | 13,680.00 | 14,000.00 | 13,380.00 | 13,400.00 | 12,688.07 | 26,756 |
| 2024-12-04 | 13,560.00 | 13,960.00 | 13,550.00 | 13,680.00 | 12,953.19 | 31,676 |
| 2024-12-03 | 13,420.00 | 14,030.00 | 13,420.00 | 13,960.00 | 13,218.32 | 53,043 |
| 2024-12-02 | 13,800.00 | 13,970.00 | 13,510.00 | 13,540.00 | 12,820.63 | 44,748 |
| 2024-11-29 | 14,030.00 | 14,170.00 | 13,730.00 | 13,770.00 | 13,038.41 | 40,963 |
| 2024-11-28 | 14,140.00 | 14,140.00 | 13,940.00 | 14,030.00 | 13,284.60 | 22,681 |
| 2024-11-27 | 14,130.00 | 14,160.00 | 13,910.00 | 14,040.00 | 13,294.07 | 25,841 |
| 2024-11-26 | 13,930.00 | 14,140.00 | 13,870.00 | 14,040.00 | 13,294.07 | 23,925 |
| 2024-11-25 | 14,170.00 | 14,500.00 | 13,850.00 | 13,850.00 | 13,114.16 | 171,389 |
| 2024-11-22 | 13,900.00 | 14,340.00 | 13,900.00 | 14,170.00 | 13,417.16 | 19,938 |
| 2024-11-21 | 14,130.00 | 14,280.00 | 13,870.00 | 13,900.00 | 13,161.50 | 34,887 |
| 2024-11-20 | 14,200.00 | 14,440.00 | 14,100.00 | 14,130.00 | 13,379.29 | 8,376 |
| 2024-11-19 | 14,390.00 | 14,440.00 | 14,100.00 | 14,180.00 | 13,426.63 | 25,608 |
| 2024-11-18 | 14,100.00 | 14,440.00 | 14,100.00 | 14,340.00 | 13,578.13 | 26,185 |
| 2024-11-15 | 13,670.00 | 14,240.00 | 13,600.00 | 14,100.00 | 13,350.88 | 70,214 |
| 2024-11-14 | 14,280.00 | 14,450.00 | 13,710.00 | 13,740.00 | 13,010.01 | 66,629 |
| 2024-11-13 | 14,400.00 | 14,700.00 | 14,250.00 | 14,250.00 | 13,492.91 | 30,103 |
| 2024-11-12 | 15,450.00 | 15,450.00 | 14,440.00 | 14,450.00 | 13,682.28 | 94,378 |
| 2024-11-11 | 15,350.00 | 15,540.00 | 15,010.00 | 15,450.00 | 14,629.15 | 52,794 |
| 2024-11-08 | 15,350.00 | 15,580.00 | 15,300.00 | 15,330.00 | 14,515.53 | 33,742 |
| 2024-11-07 | 15,500.00 | 15,580.00 | 15,380.00 | 15,420.00 | 14,600.75 | 40,899 |
| 2024-11-06 | 15,860.00 | 15,880.00 | 15,500.00 | 15,660.00 | 14,828.00 | 36,767 |
| 2024-11-05 | 15,990.00 | 16,000.00 | 15,790.00 | 15,810.00 | 14,970.03 | 25,178 |
| 2024-11-04 | 15,360.00 | 16,290.00 | 15,250.00 | 15,980.00 | 15,131.00 | 74,187 |
| 2024-11-01 | 15,620.00 | 15,620.00 | 15,260.00 | 15,310.00 | 14,496.59 | 125,151 |
| 2024-10-31 | 15,660.00 | 16,040.00 | 15,550.00 | 16,000.00 | 15,149.93 | 35,588 |
| 2024-10-30 | 15,750.00 | 16,050.00 | 15,660.00 | 15,690.00 | 14,856.40 | 37,027 |
| 2024-10-29 | 15,830.00 | 15,880.00 | 15,610.00 | 15,750.00 | 14,913.22 | 26,477 |
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.