Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 26,250.00 | 26,300.00 | 24,700.00 | 24,700.00 | 23,063.27 | 2,125,429 |
| 2023-06-22 | 26,250.00 | 27,800.00 | 25,200.00 | 26,250.00 | 24,510.56 | 4,401,791 |
| 2023-06-21 | 27,050.00 | 27,600.00 | 25,450.00 | 26,800.00 | 25,024.11 | 4,297,653 |
| 2023-06-20 | 26,000.00 | 27,300.00 | 25,100.00 | 26,900.00 | 25,117.49 | 4,968,088 |
| 2023-06-19 | 23,000.00 | 27,600.00 | 22,950.00 | 26,650.00 | 24,884.05 | 16,128,937 |
| 2023-06-18 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 21,942.79 | 0 |
| 2023-06-16 | 23,750.00 | 24,650.00 | 22,300.00 | 23,500.00 | 21,942.79 | 9,820,614 |
| 2023-06-15 | 22,100.00 | 22,250.00 | 20,500.00 | 21,950.00 | 20,495.50 | 5,309,250 |
| 2023-06-14 | 19,480.00 | 23,300.00 | 19,450.00 | 22,500.00 | 21,009.05 | 23,431,894 |
| 2023-06-13 | 18,630.00 | 20,300.00 | 18,610.00 | 19,030.00 | 17,768.99 | 6,146,607 |
| 2023-06-12 | 18,710.00 | 19,510.00 | 18,320.00 | 18,480.00 | 17,255.43 | 3,961,454 |
| 2023-06-11 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 16,601.82 | 0 |
| 2023-06-09 | 17,910.00 | 18,050.00 | 17,500.00 | 17,780.00 | 16,601.82 | 1,282,320 |
| 2023-06-08 | 18,410.00 | 18,410.00 | 17,850.00 | 17,850.00 | 16,667.18 | 932,010 |
| 2023-06-07 | 18,450.00 | 18,490.00 | 18,010.00 | 18,410.00 | 17,190.07 | 1,048,967 |
| 2023-06-06 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 17,115.37 | 0 |
| 2023-06-05 | 18,150.00 | 19,060.00 | 18,100.00 | 18,330.00 | 17,115.37 | 1,676,054 |
| 2023-06-04 | 18,030.00 | 18,030.00 | 18,030.00 | 18,030.00 | 16,835.25 | 0 |
| 2023-06-02 | 18,250.00 | 18,400.00 | 17,890.00 | 18,030.00 | 16,835.25 | 1,075,840 |
| 2023-06-01 | 18,060.00 | 18,660.00 | 17,960.00 | 18,250.00 | 17,040.67 | 1,520,193 |
| 2023-05-31 | 18,350.00 | 18,740.00 | 18,080.00 | 18,350.00 | 17,134.05 | 1,790,706 |
| 2023-05-30 | 18,870.00 | 19,960.00 | 18,470.00 | 18,630.00 | 17,395.49 | 5,241,530 |
| 2023-05-29 | 18,640.00 | 18,640.00 | 18,640.00 | 18,640.00 | 17,404.83 | 0 |
| 2023-05-26 | 20,600.00 | 21,400.00 | 18,600.00 | 18,640.00 | 17,404.83 | 6,395,728 |
| 2023-05-25 | 17,520.00 | 22,250.00 | 17,140.00 | 21,100.00 | 19,701.82 | 21,430,286 |
| 2023-05-24 | 19,050.00 | 19,230.00 | 17,790.00 | 17,810.00 | 16,629.83 | 1,908,145 |
| 2023-05-23 | 19,050.00 | 19,760.00 | 19,000.00 | 19,050.00 | 17,787.66 | 2,061,648 |
| 2023-05-22 | 18,920.00 | 19,570.00 | 18,390.00 | 19,180.00 | 17,909.05 | 2,175,192 |
| 2023-05-21 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 17,834.35 | 0 |
| 2023-05-19 | 19,920.00 | 19,950.00 | 18,910.00 | 19,100.00 | 17,834.35 | 2,038,187 |
| 2023-05-18 | 21,100.00 | 21,500.00 | 19,940.00 | 20,100.00 | 18,768.08 | 2,374,365 |
| 2023-05-17 | 20,750.00 | 21,600.00 | 20,150.00 | 20,800.00 | 19,421.70 | 2,836,039 |
| 2023-05-16 | 21,750.00 | 22,600.00 | 20,500.00 | 20,750.00 | 19,375.01 | 5,210,564 |
| 2023-05-15 | 21,600.00 | 22,600.00 | 19,820.00 | 22,600.00 | 21,102.42 | 7,091,477 |
| 2023-05-14 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,141.58 | 0 |
| 2023-05-12 | 21,000.00 | 21,750.00 | 19,870.00 | 20,500.00 | 19,141.58 | 4,665,137 |
| 2023-05-11 | 20,850.00 | 22,400.00 | 19,610.00 | 21,300.00 | 19,888.57 | 10,311,282 |
| 2023-05-10 | 17,850.00 | 22,150.00 | 17,680.00 | 21,350.00 | 19,935.25 | 27,324,109 |
| 2023-05-09 | 16,950.00 | 18,350.00 | 16,440.00 | 17,770.00 | 16,592.48 | 6,028,813 |
| 2023-05-08 | 18,880.00 | 19,430.00 | 17,150.00 | 17,180.00 | 16,041.58 | 4,245,720 |
| 2023-05-07 | 18,170.00 | 18,170.00 | 18,170.00 | 18,170.00 | 16,965.98 | 0 |
| 2023-05-04 | 18,740.00 | 19,310.00 | 17,520.00 | 18,170.00 | 16,965.98 | 6,466,034 |
| 2023-05-03 | 20,600.00 | 20,650.00 | 18,090.00 | 18,400.00 | 17,180.73 | 8,137,361 |
| 2023-05-02 | 16,400.00 | 19,690.00 | 15,820.00 | 19,690.00 | 18,385.25 | 17,331,730 |
| 2023-05-01 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,146.09 | 0 |
| 2023-04-28 | 15,450.00 | 17,700.00 | 14,950.00 | 15,150.00 | 14,146.09 | 8,104,138 |
| 2023-04-27 | 14,750.00 | 15,680.00 | 13,820.00 | 15,520.00 | 14,491.58 | 5,264,050 |
| 2023-04-26 | 13,970.00 | 15,740.00 | 13,110.00 | 15,070.00 | 14,071.40 | 12,181,641 |
| 2023-04-25 | 19,380.00 | 20,000.00 | 13,360.00 | 13,790.00 | 12,876.21 | 10,870,852 |
| 2023-04-24 | 17,900.00 | 18,900.00 | 17,900.00 | 18,740.00 | 17,498.20 | 1,014,971 |
| 2023-04-23 | 18,210.00 | 18,210.00 | 18,210.00 | 18,210.00 | 17,003.32 | 0 |
| 2023-04-21 | 18,940.00 | 18,940.00 | 17,700.00 | 18,210.00 | 17,003.32 | 842,581 |
| 2023-04-20 | 17,810.00 | 20,500.00 | 17,810.00 | 18,900.00 | 17,647.60 | 1,313,266 |
| 2023-04-19 | 16,960.00 | 20,300.00 | 16,950.00 | 18,900.00 | 17,647.60 | 27,488,046 |
| 2023-04-18 | 15,580.00 | 17,850.00 | 15,070.00 | 15,730.00 | 14,687.66 | 13,200,670 |
| 2023-04-17 | 15,080.00 | 16,330.00 | 14,980.00 | 15,560.00 | 14,528.93 | 6,630,841 |
| 2023-04-16 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 14,248.80 | 0 |
| 2023-04-14 | 14,290.00 | 17,100.00 | 14,200.00 | 15,260.00 | 14,248.80 | 17,354,557 |
| 2023-04-13 | 14,070.00 | 14,490.00 | 13,110.00 | 14,110.00 | 13,175.01 | 6,188,990 |
| 2023-04-12 | 15,900.00 | 18,310.00 | 14,330.00 | 14,440.00 | 13,483.14 | 13,854,795 |
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.