Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 15,780.00 | 15,890.00 | 15,290.00 | 15,430.00 | 14,407.54 | 999,035 |
| 2023-08-31 | 16,090.00 | 17,040.00 | 15,730.00 | 15,780.00 | 14,734.35 | 3,464,221 |
| 2023-08-30 | 15,890.00 | 16,390.00 | 15,460.00 | 15,510.00 | 14,482.24 | 1,919,036 |
| 2023-08-29 | 15,340.00 | 16,200.00 | 15,090.00 | 15,150.00 | 14,146.09 | 1,013,389 |
| 2023-08-28 | 15,220.00 | 15,370.00 | 15,060.00 | 15,250.00 | 14,239.47 | 349,071 |
| 2023-08-27 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 14,183.44 | 0 |
| 2023-08-25 | 15,410.00 | 15,500.00 | 15,130.00 | 15,190.00 | 14,183.44 | 507,166 |
| 2023-08-24 | 15,840.00 | 15,990.00 | 15,040.00 | 15,770.00 | 14,725.01 | 799,394 |
| 2023-08-23 | 16,050.00 | 16,280.00 | 15,640.00 | 15,720.00 | 14,678.32 | 2,723,271 |
| 2023-08-22 | 16,180.00 | 16,660.00 | 15,960.00 | 16,040.00 | 14,977.12 | 650,310 |
| 2023-08-21 | 15,750.00 | 16,810.00 | 15,720.00 | 16,400.00 | 15,313.26 | 1,327,895 |
| 2023-08-20 | 15,920.00 | 15,920.00 | 15,920.00 | 15,920.00 | 14,865.07 | 0 |
| 2023-08-18 | 17,030.00 | 17,200.00 | 15,730.00 | 15,920.00 | 14,865.07 | 1,768,014 |
| 2023-08-17 | 15,620.00 | 19,530.00 | 15,500.00 | 17,380.00 | 16,228.32 | 11,526,946 |
| 2023-08-16 | 16,340.00 | 16,400.00 | 15,430.00 | 15,620.00 | 14,584.95 | 712,996 |
| 2023-08-15 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 15,397.30 | 0 |
| 2023-08-14 | 16,590.00 | 16,930.00 | 16,080.00 | 16,490.00 | 15,397.30 | 468,539 |
| 2023-08-13 | 16,610.00 | 16,610.00 | 16,610.00 | 16,610.00 | 15,509.35 | 0 |
| 2023-08-11 | 16,700.00 | 16,940.00 | 16,530.00 | 16,610.00 | 15,509.35 | 342,066 |
| 2023-08-10 | 17,100.00 | 17,280.00 | 16,500.00 | 16,600.00 | 15,500.01 | 507,283 |
| 2023-08-09 | 16,760.00 | 17,340.00 | 16,720.00 | 17,280.00 | 16,134.95 | 479,964 |
| 2023-08-08 | 17,220.00 | 17,400.00 | 16,740.00 | 16,940.00 | 15,817.48 | 449,562 |
| 2023-08-07 | 17,270.00 | 17,290.00 | 16,880.00 | 17,100.00 | 15,966.88 | 526,752 |
| 2023-08-06 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 16,218.99 | 0 |
| 2023-08-04 | 17,630.00 | 17,720.00 | 17,300.00 | 17,370.00 | 16,218.99 | 502,114 |
| 2023-08-03 | 17,750.00 | 17,990.00 | 17,200.00 | 17,630.00 | 16,461.76 | 860,538 |
| 2023-08-02 | 18,820.00 | 19,060.00 | 17,680.00 | 17,860.00 | 16,676.52 | 1,427,492 |
| 2023-08-01 | 19,890.00 | 19,970.00 | 18,770.00 | 19,160.00 | 17,890.37 | 781,388 |
| 2023-07-31 | 19,530.00 | 20,050.00 | 19,250.00 | 19,800.00 | 18,487.96 | 806,774 |
| 2023-07-30 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,207.84 | 0 |
| 2023-07-28 | 18,380.00 | 19,570.00 | 18,370.00 | 19,500.00 | 18,207.84 | 930,845 |
| 2023-07-27 | 20,650.00 | 20,950.00 | 18,850.00 | 18,910.00 | 17,656.94 | 1,699,040 |
| 2023-07-26 | 22,850.00 | 23,050.00 | 19,910.00 | 20,200.00 | 18,861.46 | 2,721,077 |
| 2023-07-25 | 24,300.00 | 25,200.00 | 22,900.00 | 23,100.00 | 21,569.29 | 3,138,488 |
| 2023-07-24 | 23,900.00 | 24,400.00 | 23,250.00 | 24,100.00 | 22,503.03 | 1,814,655 |
| 2023-07-23 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 22,549.71 | 0 |
| 2023-07-21 | 22,700.00 | 24,700.00 | 22,450.00 | 24,150.00 | 22,549.71 | 2,404,464 |
| 2023-07-20 | 24,000.00 | 24,350.00 | 23,200.00 | 23,650.00 | 22,082.85 | 1,776,719 |
| 2023-07-19 | 23,150.00 | 25,350.00 | 22,650.00 | 25,100.00 | 23,436.76 | 4,989,033 |
| 2023-07-18 | 24,950.00 | 25,700.00 | 23,100.00 | 23,450.00 | 21,896.10 | 5,656,501 |
| 2023-07-17 | 22,300.00 | 24,500.00 | 21,950.00 | 23,400.00 | 21,849.41 | 8,062,667 |
| 2023-07-16 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 19,748.51 | 0 |
| 2023-07-14 | 22,050.00 | 22,150.00 | 20,600.00 | 21,150.00 | 19,748.51 | 1,283,982 |
| 2023-07-13 | 21,600.00 | 22,600.00 | 21,250.00 | 22,000.00 | 20,542.18 | 1,725,619 |
| 2023-07-12 | 22,600.00 | 23,300.00 | 21,600.00 | 21,600.00 | 20,168.69 | 1,883,664 |
| 2023-07-11 | 23,000.00 | 23,050.00 | 21,800.00 | 22,400.00 | 20,915.68 | 1,968,822 |
| 2023-07-10 | 21,650.00 | 23,700.00 | 21,350.00 | 23,100.00 | 21,569.29 | 4,784,807 |
| 2023-07-09 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 20,682.24 | 0 |
| 2023-07-07 | 20,300.00 | 22,250.00 | 20,200.00 | 22,150.00 | 20,682.24 | 5,975,785 |
| 2023-07-06 | 20,500.00 | 20,650.00 | 19,650.00 | 19,700.00 | 18,394.59 | 1,261,154 |
| 2023-07-05 | 20,150.00 | 21,250.00 | 20,050.00 | 20,700.00 | 19,328.33 | 2,209,588 |
| 2023-07-04 | 21,600.00 | 21,650.00 | 19,740.00 | 20,350.00 | 19,001.52 | 2,398,127 |
| 2023-07-03 | 21,650.00 | 21,750.00 | 20,750.00 | 21,600.00 | 20,168.69 | 1,988,130 |
| 2023-07-02 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 19,935.25 | 0 |
| 2023-06-30 | 21,200.00 | 21,400.00 | 20,600.00 | 21,350.00 | 19,935.25 | 1,448,904 |
| 2023-06-29 | 21,650.00 | 21,900.00 | 20,900.00 | 21,050.00 | 19,655.13 | 1,492,992 |
| 2023-06-28 | 22,450.00 | 22,600.00 | 21,550.00 | 21,700.00 | 20,262.06 | 1,676,560 |
| 2023-06-27 | 24,100.00 | 24,250.00 | 22,050.00 | 22,350.00 | 20,868.99 | 2,747,947 |
| 2023-06-26 | 24,350.00 | 24,400.00 | 23,250.00 | 23,750.00 | 22,176.22 | 2,326,420 |
| 2023-06-25 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 23,063.27 | 0 |
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.