Aekyung Petrochemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	11,870.00	11,870.00	11,620.00	11,720.00	10,943.38	121,218
2023-11-16	11,950.00	12,010.00	11,760.00	11,920.00	11,130.13	141,523
2023-11-15	11,900.00	12,050.00	11,810.00	11,850.00	11,064.77	276,026
2023-11-14	11,400.00	11,620.00	11,340.00	11,510.00	10,747.30	172,845
2023-11-13	11,620.00	11,680.00	11,120.00	11,240.00	10,495.19	188,090
2023-11-12	11,480.00	11,480.00	11,480.00	11,480.00	10,719.28	0
2023-11-10	11,700.00	11,700.00	11,380.00	11,480.00	10,719.28	207,475
2023-11-09	12,180.00	12,250.00	11,840.00	11,920.00	11,130.13	191,855
2023-11-08	12,500.00	12,600.00	12,160.00	12,180.00	11,372.90	233,282
2023-11-07	12,790.00	12,810.00	12,220.00	12,350.00	11,531.63	423,028
2023-11-06	12,210.00	13,390.00	12,090.00	12,910.00	12,054.53	1,631,905
2023-11-03	11,500.00	11,830.00	11,350.00	11,700.00	10,924.71	335,442
2023-11-02	10,990.00	11,310.00	10,990.00	11,300.00	10,551.21	239,372
2023-11-01	10,900.00	11,140.00	10,780.00	10,830.00	10,112.36	150,652
2023-10-31	11,450.00	11,450.00	10,780.00	10,840.00	10,121.69	236,895
2023-10-30	10,950.00	11,460.00	10,950.00	11,350.00	10,597.90	249,477
2023-10-29	11,090.00	11,090.00	11,090.00	11,090.00	10,355.13	0
2023-10-27	11,050.00	11,440.00	10,970.00	11,090.00	10,355.13	223,383
2023-10-26	11,300.00	11,430.00	11,050.00	11,050.00	10,317.78	272,785
2023-10-25	11,910.00	12,160.00	11,630.00	11,630.00	10,859.34	324,848
2023-10-24	11,650.00	11,890.00	11,150.00	11,890.00	11,102.12	400,896
2023-10-23	11,510.00	12,000.00	11,510.00	11,650.00	10,878.02	398,101
2023-10-22	11,730.00	11,730.00	11,730.00	11,730.00	10,952.72	0
2023-10-20	12,440.00	12,500.00	11,700.00	11,730.00	10,952.72	915,961
2023-10-19	13,700.00	13,920.00	12,770.00	12,780.00	11,933.14	908,861
2023-10-18	13,400.00	15,330.00	13,160.00	13,930.00	13,006.94	4,562,403
2023-10-17	12,630.00	14,020.00	12,630.00	13,290.00	12,409.35	1,346,272
2023-10-16	12,760.00	12,830.00	12,440.00	12,530.00	11,699.71	146,569
2023-10-15	12,950.00	12,950.00	12,950.00	12,950.00	12,091.88	0
2023-10-13	12,820.00	13,060.00	12,740.00	12,950.00	12,091.88	190,483
2023-10-12	12,490.00	13,010.00	12,490.00	12,890.00	12,035.85	261,463
2023-10-11	12,280.00	12,590.00	12,280.00	12,490.00	11,662.36	182,561
2023-10-10	12,480.00	12,720.00	12,100.00	12,150.00	11,344.89	230,631
2023-10-09	12,480.00	12,480.00	12,480.00	12,480.00	11,653.02	0
2023-10-06	12,150.00	12,610.00	12,150.00	12,480.00	11,653.02	168,478
2023-10-05	12,630.00	12,710.00	12,300.00	12,300.00	11,484.95	203,294
2023-10-04	13,010.00	13,090.00	12,400.00	12,500.00	11,671.69	241,355
2023-10-03	13,120.00	13,120.00	13,120.00	13,120.00	12,250.61	0
2023-09-27	12,620.00	13,120.00	12,620.00	13,120.00	12,250.61	175,885
2023-09-26	12,970.00	13,220.00	12,810.00	12,860.00	12,007.84	291,951
2023-09-25	13,120.00	13,340.00	12,960.00	13,000.00	12,138.56	284,580
2023-09-24	13,370.00	13,370.00	13,370.00	13,370.00	12,484.04	0
2023-09-22	13,050.00	13,400.00	13,050.00	13,370.00	12,484.04	239,778
2023-09-21	13,580.00	13,710.00	13,270.00	13,290.00	12,409.35	295,475
2023-09-20	13,790.00	14,040.00	13,610.00	13,690.00	12,782.84	303,573
2023-09-19	13,940.00	13,990.00	13,570.00	13,850.00	12,932.24	238,010
2023-09-18	13,930.00	14,000.00	13,540.00	14,000.00	13,072.30	529,539
2023-09-17	13,930.00	13,930.00	13,930.00	13,930.00	13,006.94	0
2023-09-15	14,020.00	14,310.00	13,930.00	13,930.00	13,006.94	440,658
2023-09-14	14,030.00	14,300.00	13,860.00	14,000.00	13,072.30	378,801
2023-09-13	13,900.00	14,070.00	13,830.00	14,030.00	13,100.31	319,181
2023-09-12	14,380.00	14,460.00	13,950.00	13,960.00	13,034.95	431,346
2023-09-11	14,330.00	14,480.00	14,110.00	14,330.00	13,380.43	374,264
2023-09-10	14,380.00	14,380.00	14,380.00	14,380.00	13,427.12	0
2023-09-08	14,200.00	14,820.00	14,120.00	14,380.00	13,427.12	816,924
2023-09-07	14,590.00	14,690.00	14,150.00	14,190.00	13,249.71	709,272
2023-09-06	15,240.00	15,260.00	14,690.00	14,760.00	13,781.94	859,477
2023-09-05	15,100.00	15,340.00	14,920.00	15,270.00	14,258.14	644,335
2023-09-04	15,700.00	15,920.00	15,160.00	15,210.00	14,202.12	1,594,270
2023-09-03	15,430.00	15,430.00	15,430.00	15,430.00	14,407.54	0

← NewerPage 13 of 22 · 1,290 trading daysOlder →

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.