Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 13,750.00 | 15,710.00 | 13,040.00 | 15,710.00 | 14,668.99 | 22,370,700 |
| 2023-04-10 | 9,290.00 | 12,090.00 | 9,190.00 | 12,090.00 | 11,288.86 | 9,144,589 |
| 2023-04-09 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,683.74 | 0 |
| 2023-04-07 | 8,540.00 | 9,400.00 | 8,480.00 | 9,300.00 | 8,683.74 | 1,487,050 |
| 2023-04-06 | 8,750.00 | 8,750.00 | 8,480.00 | 8,510.00 | 7,946.09 | 166,493 |
| 2023-04-05 | 8,770.00 | 8,860.00 | 8,690.00 | 8,700.00 | 8,123.50 | 108,141 |
| 2023-04-04 | 8,670.00 | 8,940.00 | 8,670.00 | 8,770.00 | 8,188.86 | 176,293 |
| 2023-04-03 | 8,720.00 | 8,830.00 | 8,690.00 | 8,740.00 | 8,160.85 | 197,806 |
| 2023-04-02 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,188.86 | 0 |
| 2023-03-31 | 8,760.00 | 8,860.00 | 8,700.00 | 8,770.00 | 8,188.86 | 152,256 |
| 2023-03-30 | 8,820.00 | 8,860.00 | 8,720.00 | 8,760.00 | 8,179.52 | 148,655 |
| 2023-03-29 | 8,550.00 | 8,780.00 | 8,550.00 | 8,780.00 | 8,198.20 | 157,445 |
| 2023-03-28 | 8,510.00 | 8,670.00 | 8,480.00 | 8,600.00 | 8,030.13 | 129,680 |
| 2023-03-27 | 8,600.00 | 8,620.00 | 8,400.00 | 8,530.00 | 7,964.76 | 92,804 |
| 2023-03-24 | 8,530.00 | 8,610.00 | 8,460.00 | 8,570.00 | 8,002.11 | 83,447 |
| 2023-03-23 | 8,420.00 | 8,580.00 | 8,330.00 | 8,530.00 | 7,964.76 | 281,707 |
| 2023-03-22 | 8,380.00 | 8,550.00 | 8,310.00 | 8,480.00 | 7,918.08 | 203,440 |
| 2023-03-21 | 8,090.00 | 8,360.00 | 8,050.00 | 8,340.00 | 7,787.35 | 165,163 |
| 2023-03-20 | 8,090.00 | 8,160.00 | 8,020.00 | 8,020.00 | 7,488.56 | 63,549 |
| 2023-03-17 | 8,120.00 | 8,190.00 | 8,000.00 | 8,090.00 | 7,553.92 | 117,508 |
| 2023-03-16 | 8,010.00 | 8,070.00 | 7,910.00 | 8,010.00 | 7,479.22 | 62,580 |
| 2023-03-15 | 8,100.00 | 8,180.00 | 8,000.00 | 8,050.00 | 7,516.57 | 62,831 |
| 2023-03-14 | 8,150.00 | 8,190.00 | 7,940.00 | 7,940.00 | 7,413.86 | 150,907 |
| 2023-03-13 | 8,200.00 | 8,250.00 | 8,070.00 | 8,190.00 | 7,647.29 | 154,813 |
| 2023-03-12 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 7,759.34 | 0 |
| 2023-03-10 | 8,440.00 | 8,530.00 | 8,270.00 | 8,310.00 | 7,759.34 | 236,343 |
| 2023-03-09 | 8,540.00 | 8,590.00 | 8,460.00 | 8,540.00 | 7,974.10 | 128,919 |
| 2023-03-08 | 8,620.00 | 8,700.00 | 8,530.00 | 8,540.00 | 7,974.10 | 186,090 |
| 2023-03-07 | 8,710.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,142.17 | 472,003 |
| 2023-03-06 | 8,510.00 | 8,800.00 | 8,410.00 | 8,660.00 | 8,086.15 | 315,447 |
| 2023-03-03 | 8,500.00 | 8,520.00 | 8,400.00 | 8,470.00 | 7,908.74 | 125,143 |
| 2023-03-02 | 8,410.00 | 8,550.00 | 8,410.00 | 8,500.00 | 7,936.75 | 134,700 |
| 2023-02-28 | 8,370.00 | 8,450.00 | 8,360.00 | 8,410.00 | 7,852.72 | 88,389 |
| 2023-02-27 | 8,350.00 | 8,400.00 | 8,290.00 | 8,400.00 | 7,843.38 | 78,011 |
| 2023-02-26 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,824.70 | 0 |
| 2023-02-24 | 8,520.00 | 8,560.00 | 8,320.00 | 8,380.00 | 7,824.70 | 727 |
| 2023-02-23 | 8,630.00 | 8,680.00 | 8,510.00 | 8,520.00 | 7,955.43 | 1,676 |
| 2023-02-22 | 8,660.00 | 8,720.00 | 8,630.00 | 8,630.00 | 8,058.14 | 313 |
| 2023-02-21 | 8,750.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,179.52 | 6,682 |
| 2023-02-20 | 8,690.00 | 8,780.00 | 8,640.00 | 8,740.00 | 8,160.85 | 60,441 |
| 2023-02-19 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,114.16 | 0 |
| 2023-02-17 | 8,560.00 | 8,750.00 | 8,560.00 | 8,690.00 | 8,114.16 | 141 |
| 2023-02-16 | 8,550.00 | 8,680.00 | 8,540.00 | 8,620.00 | 8,048.80 | 401 |
| 2023-02-15 | 8,690.00 | 8,690.00 | 8,540.00 | 8,550.00 | 7,983.44 | 1,002 |
| 2023-02-14 | 8,680.00 | 8,710.00 | 8,630.00 | 8,660.00 | 8,086.15 | 44,504 |
| 2023-02-13 | 8,670.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,039.46 | 1,612 |
| 2023-02-10 | 8,860.00 | 8,870.00 | 8,650.00 | 8,700.00 | 8,123.50 | 1,223 |
| 2023-02-09 | 8,840.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,282.23 | 3,652 |
| 2023-02-08 | 8,970.00 | 9,020.00 | 8,850.00 | 8,850.00 | 8,263.56 | 103,484 |
| 2023-02-07 | 8,870.00 | 8,970.00 | 8,850.00 | 8,880.00 | 8,291.57 | 91,529 |
| 2023-02-06 | 8,810.00 | 9,040.00 | 8,760.00 | 8,840.00 | 8,254.22 | 2,360 |
| 2023-02-03 | 8,720.00 | 8,850.00 | 8,660.00 | 8,780.00 | 8,198.20 | 4,752 |
| 2023-02-02 | 8,650.00 | 8,750.00 | 8,590.00 | 8,590.00 | 8,020.79 | 2,243 |
| 2023-02-01 | 8,690.00 | 8,730.00 | 8,590.00 | 8,690.00 | 8,114.16 | 657 |
| 2023-01-31 | 8,570.00 | 8,720.00 | 8,510.00 | 8,570.00 | 8,002.11 | 304 |
| 2023-01-30 | 8,710.00 | 8,720.00 | 8,560.00 | 8,580.00 | 8,011.45 | 3,389 |
| 2023-01-27 | 8,690.00 | 8,750.00 | 8,620.00 | 8,680.00 | 8,104.82 | 1,027 |
| 2023-01-26 | 8,520.00 | 8,700.00 | 8,500.00 | 8,670.00 | 8,095.49 | 2,341 |
| 2023-01-25 | 8,470.00 | 8,520.00 | 8,420.00 | 8,490.00 | 7,927.42 | 2,363 |
| 2023-01-20 | 8,410.00 | 8,470.00 | 8,370.00 | 8,440.00 | 7,880.73 | 103,151 |
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.