Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,220.00 | 11,380.00 | 10,970.00 | 11,210.00 | 10,640.13 | 178,067 |
| 2024-07-24 | 11,400.00 | 11,650.00 | 11,400.00 | 11,460.00 | 10,877.42 | 90,015 |
| 2024-07-23 | 11,770.00 | 11,900.00 | 11,380.00 | 11,400.00 | 10,820.47 | 218,556 |
| 2024-07-22 | 12,300.00 | 12,310.00 | 11,770.00 | 11,820.00 | 11,219.12 | 196,705 |
| 2024-07-19 | 11,980.00 | 12,330.00 | 11,980.00 | 12,290.00 | 11,665.23 | 80,780 |
| 2024-07-18 | 12,180.00 | 12,230.00 | 12,000.00 | 12,100.00 | 11,484.89 | 166,227 |
| 2024-07-17 | 12,170.00 | 12,280.00 | 12,150.00 | 12,180.00 | 11,560.82 | 161,841 |
| 2024-07-16 | 12,420.00 | 12,530.00 | 12,180.00 | 12,220.00 | 11,598.79 | 168,557 |
| 2024-07-15 | 12,770.00 | 12,900.00 | 12,340.00 | 12,420.00 | 11,788.62 | 364,357 |
| 2024-07-12 | 12,800.00 | 12,990.00 | 12,570.00 | 12,650.00 | 12,006.93 | 172,656 |
| 2024-07-11 | 13,300.00 | 13,300.00 | 12,830.00 | 12,850.00 | 12,196.76 | 264,125 |
| 2024-07-10 | 12,950.00 | 13,250.00 | 12,830.00 | 13,180.00 | 12,509.98 | 169,666 |
| 2024-07-09 | 13,110.00 | 13,110.00 | 12,910.00 | 12,950.00 | 12,291.68 | 125,767 |
| 2024-07-08 | 12,990.00 | 13,100.00 | 12,920.00 | 13,000.00 | 12,339.13 | 132,729 |
| 2024-07-05 | 13,380.00 | 13,430.00 | 12,910.00 | 12,920.00 | 12,263.20 | 283,637 |
| 2024-07-04 | 13,250.00 | 13,480.00 | 13,210.00 | 13,380.00 | 12,699.82 | 200,763 |
| 2024-07-03 | 13,550.00 | 13,800.00 | 13,120.00 | 13,240.00 | 12,566.93 | 397,124 |
| 2024-07-02 | 13,700.00 | 13,810.00 | 13,280.00 | 13,510.00 | 12,823.21 | 348,412 |
| 2024-07-01 | 13,230.00 | 13,690.00 | 12,940.00 | 13,610.00 | 12,918.12 | 562,084 |
| 2024-06-28 | 13,080.00 | 13,360.00 | 13,040.00 | 13,120.00 | 12,453.03 | 218,884 |
| 2024-06-27 | 13,000.00 | 13,200.00 | 12,950.00 | 13,120.00 | 12,453.03 | 172,363 |
| 2024-06-26 | 13,000.00 | 13,250.00 | 12,980.00 | 12,990.00 | 12,329.64 | 161,667 |
| 2024-06-25 | 12,830.00 | 13,170.00 | 12,830.00 | 13,030.00 | 12,367.61 | 179,700 |
| 2024-06-24 | 13,030.00 | 13,250.00 | 12,820.00 | 12,830.00 | 12,177.78 | 181,689 |
| 2024-06-21 | 12,900.00 | 13,380.00 | 12,900.00 | 13,030.00 | 12,367.61 | 501,666 |
| 2024-06-20 | 12,730.00 | 12,970.00 | 12,640.00 | 12,670.00 | 12,025.91 | 157,404 |
| 2024-06-19 | 12,780.00 | 12,840.00 | 12,630.00 | 12,670.00 | 12,025.91 | 136,325 |
| 2024-06-18 | 13,000.00 | 13,020.00 | 12,660.00 | 12,780.00 | 12,130.32 | 187,718 |
| 2024-06-17 | 12,830.00 | 13,250.00 | 12,320.00 | 12,860.00 | 12,206.25 | 312,991 |
| 2024-06-14 | 13,460.00 | 13,460.00 | 12,800.00 | 12,820.00 | 12,168.28 | 432,444 |
| 2024-06-13 | 13,560.00 | 13,600.00 | 13,290.00 | 13,430.00 | 12,747.27 | 315,699 |
| 2024-06-12 | 13,640.00 | 13,650.00 | 13,260.00 | 13,400.00 | 12,718.80 | 455,985 |
| 2024-06-11 | 12,730.00 | 13,640.00 | 12,730.00 | 13,550.00 | 12,861.17 | 1,527,853 |
| 2024-06-10 | 12,900.00 | 12,960.00 | 12,730.00 | 12,730.00 | 12,082.86 | 188,805 |
| 2024-06-07 | 12,900.00 | 12,950.00 | 12,710.00 | 12,890.00 | 12,234.73 | 202,442 |
| 2024-06-05 | 12,670.00 | 13,000.00 | 12,670.00 | 12,840.00 | 12,187.27 | 250,992 |
| 2024-06-04 | 12,570.00 | 12,900.00 | 12,570.00 | 12,670.00 | 12,025.91 | 187,615 |
| 2024-06-03 | 12,870.00 | 12,920.00 | 12,690.00 | 12,850.00 | 12,196.76 | 236,490 |
| 2024-05-31 | 12,600.00 | 12,840.00 | 12,390.00 | 12,840.00 | 12,187.27 | 274,130 |
| 2024-05-30 | 12,500.00 | 12,820.00 | 12,400.00 | 12,400.00 | 11,769.64 | 266,464 |
| 2024-05-29 | 13,010.00 | 13,050.00 | 12,410.00 | 12,460.00 | 11,826.58 | 492,114 |
| 2024-05-28 | 13,360.00 | 13,360.00 | 13,010.00 | 13,010.00 | 12,348.63 | 245,650 |
| 2024-05-27 | 13,220.00 | 13,400.00 | 12,950.00 | 13,230.00 | 12,557.44 | 389,204 |
| 2024-05-24 | 13,060.00 | 13,790.00 | 12,910.00 | 13,170.00 | 12,500.49 | 898,992 |
| 2024-05-23 | 13,050.00 | 13,200.00 | 12,840.00 | 13,050.00 | 12,386.59 | 234,530 |
| 2024-05-22 | 12,810.00 | 13,420.00 | 12,800.00 | 13,010.00 | 12,348.63 | 639,969 |
| 2024-05-21 | 13,010.00 | 13,060.00 | 12,650.00 | 12,680.00 | 12,035.40 | 266,887 |
| 2024-05-20 | 12,880.00 | 12,990.00 | 12,700.00 | 12,890.00 | 12,234.73 | 253,555 |
| 2024-05-17 | 13,250.00 | 13,250.00 | 12,860.00 | 12,890.00 | 12,234.73 | 290,898 |
| 2024-05-16 | 13,130.00 | 13,330.00 | 12,870.00 | 13,270.00 | 12,595.41 | 519,413 |
| 2024-05-14 | 13,040.00 | 13,420.00 | 13,000.00 | 13,150.00 | 12,481.51 | 476,862 |
| 2024-05-13 | 13,200.00 | 13,460.00 | 12,980.00 | 12,980.00 | 12,320.15 | 631,288 |
| 2024-05-10 | 13,600.00 | 13,870.00 | 13,050.00 | 13,090.00 | 12,424.56 | 840,264 |
| 2024-05-09 | 14,070.00 | 14,250.00 | 13,490.00 | 13,560.00 | 12,870.67 | 1,314,552 |
| 2024-05-08 | 12,800.00 | 15,040.00 | 12,480.00 | 13,900.00 | 13,193.38 | 10,929,433 |
| 2024-05-07 | 12,400.00 | 12,470.00 | 12,350.00 | 12,400.00 | 11,769.64 | 101,649 |
| 2024-05-03 | 12,410.00 | 12,490.00 | 12,260.00 | 12,370.00 | 11,741.16 | 132,188 |
| 2024-05-02 | 12,660.00 | 12,800.00 | 12,370.00 | 12,400.00 | 11,769.64 | 137,151 |
| 2024-04-30 | 12,850.00 | 12,850.00 | 12,420.00 | 12,500.00 | 11,864.55 | 192,106 |
| 2024-04-29 | 12,140.00 | 12,700.00 | 12,110.00 | 12,640.00 | 11,997.43 | 163,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 140.0000 KRW |
| 2024-12-27 | 281.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.