Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,210.00 | 12,210.00 | 12,040.00 | 12,120.00 | 11,503.87 | 75,338 |
| 2024-04-25 | 12,190.00 | 12,250.00 | 12,080.00 | 12,200.00 | 11,579.80 | 65,044 |
| 2024-04-24 | 12,080.00 | 12,290.00 | 12,050.00 | 12,190.00 | 11,570.31 | 126,032 |
| 2024-04-23 | 11,970.00 | 12,100.00 | 11,870.00 | 11,910.00 | 11,304.54 | 87,562 |
| 2024-04-22 | 12,140.00 | 12,140.00 | 11,910.00 | 12,050.00 | 11,437.43 | 109,156 |
| 2024-04-19 | 12,100.00 | 12,310.00 | 11,840.00 | 11,980.00 | 11,370.99 | 182,113 |
| 2024-04-18 | 11,560.00 | 12,230.00 | 11,560.00 | 12,110.00 | 11,494.38 | 175,453 |
| 2024-04-17 | 11,770.00 | 11,880.00 | 11,490.00 | 11,500.00 | 10,915.39 | 155,035 |
| 2024-04-16 | 12,060.00 | 12,180.00 | 11,760.00 | 11,760.00 | 11,162.17 | 202,614 |
| 2024-04-15 | 12,470.00 | 12,470.00 | 12,030.00 | 12,240.00 | 11,617.77 | 124,882 |
| 2024-04-12 | 12,390.00 | 12,650.00 | 12,310.00 | 12,510.00 | 11,874.04 | 132,269 |
| 2024-04-11 | 12,270.00 | 12,560.00 | 12,200.00 | 12,390.00 | 11,760.14 | 131,167 |
| 2024-04-09 | 12,430.00 | 12,670.00 | 12,400.00 | 12,490.00 | 11,855.06 | 122,353 |
| 2024-04-08 | 12,700.00 | 12,700.00 | 12,390.00 | 12,470.00 | 11,836.08 | 201,937 |
| 2024-04-05 | 12,600.00 | 13,070.00 | 12,590.00 | 12,700.00 | 12,054.38 | 224,330 |
| 2024-04-04 | 12,860.00 | 12,960.00 | 12,580.00 | 12,680.00 | 12,035.40 | 160,429 |
| 2024-04-03 | 12,600.00 | 13,470.00 | 12,400.00 | 12,810.00 | 12,158.79 | 310,700 |
| 2024-04-02 | 13,300.00 | 13,300.00 | 12,750.00 | 12,800.00 | 12,149.30 | 278,610 |
| 2024-04-01 | 13,010.00 | 13,240.00 | 13,010.00 | 13,190.00 | 12,519.47 | 330,487 |
| 2024-03-29 | 12,920.00 | 13,120.00 | 12,800.00 | 12,940.00 | 12,282.18 | 274,045 |
| 2024-03-28 | 13,370.00 | 13,500.00 | 12,700.00 | 12,910.00 | 12,253.71 | 727,750 |
| 2024-03-27 | 13,870.00 | 14,000.00 | 13,310.00 | 13,370.00 | 12,690.32 | 535,385 |
| 2024-03-26 | 14,090.00 | 14,310.00 | 13,760.00 | 13,820.00 | 13,117.45 | 329,113 |
| 2024-03-25 | 14,220.00 | 14,330.00 | 14,030.00 | 14,100.00 | 13,383.21 | 188,031 |
| 2024-03-22 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 13,573.05 | 277,927 |
| 2024-03-21 | 14,560.00 | 14,670.00 | 14,460.00 | 14,650.00 | 13,905.25 | 220,808 |
| 2024-03-20 | 14,920.00 | 15,010.00 | 14,500.00 | 14,500.00 | 13,762.88 | 288,408 |
| 2024-03-19 | 15,070.00 | 15,440.00 | 14,810.00 | 14,890.00 | 14,133.05 | 601,658 |
| 2024-03-18 | 14,340.00 | 15,050.00 | 14,340.00 | 15,000.00 | 14,237.46 | 460,242 |
| 2024-03-17 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 13,601.52 | 0 |
| 2024-03-15 | 14,420.00 | 14,620.00 | 14,150.00 | 14,330.00 | 13,601.52 | 255,789 |
| 2024-03-14 | 14,510.00 | 14,600.00 | 14,120.00 | 14,420.00 | 13,686.95 | 287,257 |
| 2024-03-13 | 14,890.00 | 14,890.00 | 14,310.00 | 14,490.00 | 13,753.39 | 419,799 |
| 2024-03-12 | 14,620.00 | 15,140.00 | 14,590.00 | 14,890.00 | 14,133.05 | 868,437 |
| 2024-03-11 | 14,470.00 | 14,900.00 | 14,320.00 | 14,530.00 | 13,791.35 | 561,516 |
| 2024-03-10 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 13,648.98 | 0 |
| 2024-03-08 | 14,610.00 | 14,750.00 | 14,290.00 | 14,380.00 | 13,648.98 | 541,150 |
| 2024-03-07 | 13,950.00 | 14,800.00 | 13,440.00 | 14,480.00 | 13,743.90 | 1,043,582 |
| 2024-03-06 | 14,030.00 | 14,620.00 | 13,700.00 | 13,800.00 | 13,098.46 | 302,788 |
| 2024-03-05 | 13,510.00 | 14,060.00 | 13,300.00 | 14,060.00 | 13,345.25 | 478,718 |
| 2024-03-04 | 13,600.00 | 13,970.00 | 13,440.00 | 13,440.00 | 12,756.77 | 353,114 |
| 2024-03-03 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 12,889.65 | 0 |
| 2024-02-29 | 13,780.00 | 14,100.00 | 13,580.00 | 13,580.00 | 12,889.65 | 385,767 |
| 2024-02-28 | 14,210.00 | 14,470.00 | 13,840.00 | 13,870.00 | 13,164.91 | 465,214 |
| 2024-02-27 | 15,070.00 | 15,120.00 | 14,170.00 | 14,210.00 | 13,487.62 | 918,243 |
| 2024-02-26 | 14,590.00 | 15,250.00 | 14,330.00 | 15,200.00 | 14,427.29 | 2,608,668 |
| 2024-02-23 | 13,930.00 | 14,600.00 | 13,580.00 | 14,050.00 | 13,335.76 | 1,579,525 |
| 2024-02-22 | 13,520.00 | 14,680.00 | 13,160.00 | 13,680.00 | 12,984.57 | 1,892,248 |
| 2024-02-21 | 12,900.00 | 13,700.00 | 12,890.00 | 13,350.00 | 12,671.34 | 970,343 |
| 2024-02-20 | 12,790.00 | 13,190.00 | 12,670.00 | 12,940.00 | 12,282.18 | 341,271 |
| 2024-02-19 | 12,910.00 | 13,190.00 | 12,790.00 | 12,820.00 | 12,168.28 | 228,610 |
| 2024-02-18 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,310.66 | 0 |
| 2024-02-16 | 13,250.00 | 13,280.00 | 12,890.00 | 12,970.00 | 12,310.66 | 324,654 |
| 2024-02-15 | 12,700.00 | 13,140.00 | 12,580.00 | 12,920.00 | 12,263.20 | 434,203 |
| 2024-02-14 | 12,350.00 | 12,640.00 | 12,320.00 | 12,610.00 | 11,968.96 | 176,461 |
| 2024-02-13 | 12,300.00 | 12,550.00 | 12,260.00 | 12,550.00 | 11,912.01 | 208,622 |
| 2024-02-12 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,627.26 | 0 |
| 2024-02-08 | 12,400.00 | 12,500.00 | 12,230.00 | 12,250.00 | 11,627.26 | 175,290 |
| 2024-02-07 | 12,180.00 | 12,410.00 | 12,160.00 | 12,340.00 | 11,712.69 | 230,290 |
| 2024-02-06 | 12,280.00 | 12,340.00 | 12,000.00 | 12,150.00 | 11,532.34 | 177,655 |
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.