Aekyung Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,680.00 | 15,880.00 | 15,400.00 | 15,820.00 | 14,979.50 | 49,896 |
| 2024-10-25 | 16,650.00 | 16,960.00 | 15,610.00 | 15,670.00 | 14,837.47 | 123,278 |
| 2024-10-24 | 16,610.00 | 16,810.00 | 16,610.00 | 16,740.00 | 15,850.62 | 9,641 |
| 2024-10-23 | 16,720.00 | 16,980.00 | 16,500.00 | 16,690.00 | 15,803.27 | 19,352 |
| 2024-10-22 | 17,000.00 | 17,010.00 | 16,610.00 | 16,720.00 | 15,831.68 | 26,369 |
| 2024-10-21 | 16,850.00 | 17,150.00 | 16,630.00 | 16,950.00 | 16,049.46 | 31,078 |
| 2024-10-18 | 16,980.00 | 17,220.00 | 16,650.00 | 16,850.00 | 15,954.77 | 85,368 |
| 2024-10-17 | 17,280.00 | 17,680.00 | 16,980.00 | 17,020.00 | 16,115.74 | 81,132 |
| 2024-10-16 | 17,680.00 | 17,680.00 | 17,210.00 | 17,220.00 | 16,305.12 | 48,588 |
| 2024-10-15 | 17,580.00 | 17,770.00 | 17,580.00 | 17,680.00 | 16,740.68 | 11,980 |
| 2024-10-14 | 18,020.00 | 18,270.00 | 17,510.00 | 17,690.00 | 16,750.15 | 31,338 |
| 2024-10-11 | 18,470.00 | 18,470.00 | 17,990.00 | 18,020.00 | 17,062.61 | 16,828 |
| 2024-10-10 | 18,510.00 | 18,550.00 | 18,010.00 | 18,470.00 | 17,488.70 | 22,369 |
| 2024-10-08 | 18,680.00 | 19,030.00 | 18,030.00 | 18,060.00 | 17,100.49 | 34,667 |
| 2024-10-07 | 18,630.00 | 19,040.00 | 18,580.00 | 18,890.00 | 17,886.39 | 32,830 |
| 2024-10-04 | 18,650.00 | 18,980.00 | 18,500.00 | 18,630.00 | 17,640.20 | 33,951 |
| 2024-10-02 | 18,600.00 | 18,970.00 | 18,400.00 | 18,650.00 | 17,659.14 | 39,583 |
| 2024-09-30 | 18,950.00 | 19,140.00 | 18,520.00 | 18,650.00 | 17,659.14 | 28,076 |
| 2024-09-27 | 18,730.00 | 19,280.00 | 18,670.00 | 18,940.00 | 17,933.73 | 80,075 |
| 2024-09-26 | 18,810.00 | 18,980.00 | 18,450.00 | 18,660.00 | 17,668.61 | 51,468 |
| 2024-09-25 | 18,140.00 | 19,370.00 | 18,100.00 | 18,660.00 | 17,668.61 | 178,169 |
| 2024-09-24 | 18,110.00 | 18,420.00 | 18,020.00 | 18,020.00 | 17,062.61 | 35,397 |
| 2024-09-23 | 18,180.00 | 18,470.00 | 17,830.00 | 18,070.00 | 17,109.96 | 58,052 |
| 2024-09-20 | 17,970.00 | 18,160.00 | 17,680.00 | 18,140.00 | 17,176.24 | 85,888 |
| 2024-09-19 | 17,370.00 | 17,940.00 | 17,110.00 | 17,940.00 | 16,986.86 | 95,518 |
| 2024-09-13 | 17,050.00 | 17,350.00 | 16,950.00 | 17,340.00 | 16,418.74 | 49,461 |
| 2024-09-12 | 16,830.00 | 17,090.00 | 16,580.00 | 16,970.00 | 16,068.40 | 52,951 |
| 2024-09-11 | 17,420.00 | 17,420.00 | 16,250.00 | 16,630.00 | 15,746.46 | 52,357 |
| 2024-09-10 | 16,950.00 | 17,440.00 | 16,790.00 | 17,210.00 | 16,295.65 | 98,158 |
| 2024-09-09 | 16,010.00 | 16,940.00 | 15,920.00 | 16,910.00 | 16,011.59 | 32,294 |
| 2024-09-06 | 16,680.00 | 16,690.00 | 16,200.00 | 16,230.00 | 15,367.71 | 31,857 |
| 2024-09-05 | 16,780.00 | 17,150.00 | 16,550.00 | 16,600.00 | 15,718.06 | 40,026 |
| 2024-09-04 | 16,770.00 | 17,280.00 | 16,770.00 | 16,820.00 | 15,926.37 | 52,252 |
| 2024-09-03 | 17,210.00 | 17,390.00 | 17,110.00 | 17,280.00 | 16,361.93 | 42,914 |
| 2024-09-02 | 17,350.00 | 17,480.00 | 16,960.00 | 17,150.00 | 16,238.83 | 53,201 |
| 2024-08-30 | 16,630.00 | 17,220.00 | 16,600.00 | 17,220.00 | 16,305.12 | 44,490 |
| 2024-08-29 | 16,940.00 | 16,990.00 | 16,440.00 | 16,630.00 | 15,746.46 | 58,008 |
| 2024-08-28 | 16,990.00 | 17,270.00 | 16,930.00 | 17,010.00 | 16,106.27 | 34,328 |
| 2024-08-27 | 17,080.00 | 17,090.00 | 16,780.00 | 17,000.00 | 16,096.80 | 64,932 |
| 2024-08-26 | 17,480.00 | 17,480.00 | 16,900.00 | 17,070.00 | 16,163.09 | 89,324 |
| 2024-08-23 | 17,310.00 | 17,570.00 | 17,240.00 | 17,480.00 | 16,551.30 | 40,573 |
| 2024-08-22 | 17,520.00 | 17,730.00 | 17,210.00 | 17,470.00 | 16,541.83 | 81,082 |
| 2024-08-21 | 17,700.00 | 17,700.00 | 17,410.00 | 17,480.00 | 16,551.30 | 25,066 |
| 2024-08-20 | 17,800.00 | 18,090.00 | 17,220.00 | 17,590.00 | 16,655.46 | 94,198 |
| 2024-08-19 | 18,200.00 | 18,300.00 | 17,580.00 | 17,600.00 | 16,664.93 | 72,754 |
| 2024-08-16 | 17,920.00 | 18,380.00 | 17,910.00 | 18,100.00 | 17,138.36 | 61,270 |
| 2024-08-14 | 17,600.00 | 17,750.00 | 17,500.00 | 17,700.00 | 16,759.61 | 44,610 |
| 2024-08-13 | 18,490.00 | 18,490.00 | 16,870.00 | 17,360.00 | 16,437.68 | 146,449 |
| 2024-08-12 | 18,500.00 | 18,810.00 | 18,350.00 | 18,460.00 | 17,479.24 | 51,034 |
| 2024-08-09 | 17,910.00 | 18,620.00 | 17,910.00 | 18,500.00 | 17,517.11 | 81,954 |
| 2024-08-08 | 17,700.00 | 17,980.00 | 17,610.00 | 17,760.00 | 16,816.43 | 60,273 |
| 2024-08-07 | 17,880.00 | 18,190.00 | 17,550.00 | 17,700.00 | 16,759.61 | 76,295 |
| 2024-08-06 | 17,670.00 | 18,560.00 | 17,670.00 | 18,040.00 | 17,081.55 | 64,001 |
| 2024-08-05 | 19,300.00 | 19,850.00 | 16,000.00 | 17,510.00 | 16,579.71 | 159,137 |
| 2024-08-02 | 20,500.00 | 20,500.00 | 19,850.00 | 19,880.00 | 18,823.79 | 90,690 |
| 2024-08-01 | 19,890.00 | 20,950.00 | 19,800.00 | 20,850.00 | 19,742.26 | 175,659 |
| 2024-07-31 | 19,520.00 | 20,150.00 | 19,490.00 | 19,890.00 | 18,833.26 | 70,561 |
| 2024-07-30 | 19,900.00 | 20,100.00 | 19,300.00 | 19,450.00 | 18,416.64 | 55,062 |
| 2024-07-29 | 19,260.00 | 20,050.00 | 19,060.00 | 19,970.00 | 18,909.01 | 76,721 |
| 2024-07-26 | 20,150.00 | 20,250.00 | 19,200.00 | 19,280.00 | 18,255.67 | 137,752 |
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.