Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 8,410.00 | 8,450.00 | 8,330.00 | 8,450.00 | 7,890.07 | 141,262 |
| 2023-01-18 | 8,540.00 | 8,570.00 | 8,430.00 | 8,450.00 | 7,890.07 | 126,261 |
| 2023-01-17 | 8,660.00 | 8,660.00 | 8,530.00 | 8,540.00 | 7,974.10 | 72,626 |
| 2023-01-16 | 8,680.00 | 8,680.00 | 8,520.00 | 8,590.00 | 8,020.79 | 137,366 |
| 2023-01-13 | 8,820.00 | 8,860.00 | 8,560.00 | 8,630.00 | 8,058.14 | 202,679 |
| 2023-01-12 | 8,830.00 | 8,870.00 | 8,740.00 | 8,740.00 | 8,160.85 | 94,103 |
| 2023-01-11 | 8,880.00 | 8,880.00 | 8,680.00 | 8,750.00 | 8,170.19 | 101,762 |
| 2023-01-10 | 8,790.00 | 8,880.00 | 8,710.00 | 8,770.00 | 8,188.86 | 83,173 |
| 2023-01-09 | 8,600.00 | 8,840.00 | 8,530.00 | 8,790.00 | 8,207.54 | 103,130 |
| 2023-01-06 | 8,520.00 | 8,660.00 | 8,390.00 | 8,500.00 | 7,936.75 | 113,552 |
| 2023-01-05 | 8,400.00 | 8,710.00 | 8,400.00 | 8,610.00 | 8,039.46 | 78,716 |
| 2023-01-04 | 8,240.00 | 8,470.00 | 8,220.00 | 8,380.00 | 7,824.70 | 70,414 |
| 2023-01-03 | 8,450.00 | 8,450.00 | 8,170.00 | 8,350.00 | 7,796.69 | 166,924 |
| 2023-01-02 | 8,870.00 | 8,940.00 | 8,450.00 | 8,500.00 | 7,936.75 | 160,039 |
| 2022-12-29 | 9,280.00 | 9,340.00 | 8,720.00 | 8,870.00 | 8,282.23 | 287,740 |
| 2022-12-28 | 9,440.00 | 9,490.00 | 9,260.00 | 9,280.00 | 8,665.07 | 194,350 |
| 2022-12-27 | 9,700.00 | 9,830.00 | 9,670.00 | 9,820.00 | 8,655.73 | 284,046 |
| 2022-12-26 | 9,550.00 | 9,730.00 | 9,540.00 | 9,700.00 | 8,549.96 | 186,143 |
| 2022-12-23 | 9,510.00 | 9,630.00 | 9,480.00 | 9,580.00 | 8,444.18 | 97,750 |
| 2022-12-22 | 9,510.00 | 9,650.00 | 9,450.00 | 9,640.00 | 8,497.07 | 90,705 |
| 2022-12-21 | 9,440.00 | 9,460.00 | 9,380.00 | 9,460.00 | 8,338.41 | 55,362 |
| 2022-12-20 | 9,340.00 | 9,460.00 | 9,340.00 | 9,410.00 | 8,294.34 | 76,010 |
| 2022-12-19 | 9,490.00 | 9,500.00 | 9,350.00 | 9,400.00 | 8,285.52 | 47,105 |
| 2022-12-16 | 9,370.00 | 9,490.00 | 9,280.00 | 9,380.00 | 8,267.90 | 103,414 |
| 2022-12-15 | 9,600.00 | 9,640.00 | 9,460.00 | 9,470.00 | 8,347.23 | 116,145 |
| 2022-12-14 | 9,650.00 | 9,680.00 | 9,620.00 | 9,640.00 | 8,497.07 | 35,352 |
| 2022-12-13 | 9,600.00 | 9,730.00 | 9,510.00 | 9,590.00 | 8,453.00 | 45,634 |
| 2022-12-12 | 9,730.00 | 9,740.00 | 9,570.00 | 9,600.00 | 8,461.81 | 97,671 |
| 2022-12-09 | 9,570.00 | 9,790.00 | 9,490.00 | 9,770.00 | 8,611.66 | 151,591 |
| 2022-12-08 | 9,550.00 | 9,610.00 | 9,450.00 | 9,520.00 | 8,391.30 | 1,336,057 |
| 2022-12-07 | 9,520.00 | 9,620.00 | 9,410.00 | 9,610.00 | 8,470.63 | 41,809 |
| 2022-12-06 | 9,650.00 | 9,670.00 | 9,500.00 | 9,540.00 | 8,408.93 | 74,377 |
| 2022-12-05 | 9,780.00 | 9,810.00 | 9,700.00 | 9,740.00 | 8,585.21 | 67,443 |
| 2022-12-04 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 8,620.47 | 0 |
| 2022-12-02 | 9,700.00 | 9,790.00 | 9,660.00 | 9,780.00 | 8,620.47 | 85,876 |
| 2022-12-01 | 9,740.00 | 9,750.00 | 9,660.00 | 9,740.00 | 8,585.21 | 105,685 |
| 2022-11-30 | 9,600.00 | 9,750.00 | 9,580.00 | 9,660.00 | 8,514.70 | 70,387 |
| 2022-11-29 | 9,360.00 | 9,680.00 | 9,360.00 | 9,670.00 | 8,523.51 | 64,250 |
| 2022-11-28 | 9,660.00 | 9,740.00 | 9,490.00 | 9,500.00 | 8,373.67 | 72,271 |
| 2022-11-25 | 9,590.00 | 9,660.00 | 9,530.00 | 9,590.00 | 8,453.00 | 62,853 |
| 2022-11-24 | 9,560.00 | 9,650.00 | 9,530.00 | 9,590.00 | 8,453.00 | 67,945 |
| 2022-11-23 | 9,440.00 | 9,540.00 | 9,400.00 | 9,520.00 | 8,391.30 | 79,138 |
| 2022-11-22 | 9,410.00 | 9,420.00 | 9,340.00 | 9,380.00 | 8,267.90 | 64,166 |
| 2022-11-21 | 9,540.00 | 9,570.00 | 9,370.00 | 9,420.00 | 8,303.15 | 106,979 |
| 2022-11-18 | 9,530.00 | 9,590.00 | 9,500.00 | 9,530.00 | 8,400.11 | 66,951 |
| 2022-11-17 | 9,610.00 | 9,610.00 | 9,500.00 | 9,540.00 | 8,408.93 | 125,161 |
| 2022-11-16 | 9,880.00 | 9,900.00 | 9,550.00 | 9,610.00 | 8,470.63 | 310,476 |
| 2022-11-15 | 10,150.00 | 10,150.00 | 9,840.00 | 9,880.00 | 8,708.62 | 738,286 |
| 2022-11-14 | 10,300.00 | 10,650.00 | 10,200.00 | 10,500.00 | 9,255.11 | 256,172 |
| 2022-11-13 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,122.89 | 0 |
| 2022-11-11 | 10,650.00 | 10,800.00 | 10,050.00 | 10,350.00 | 9,122.89 | 492,189 |
| 2022-11-10 | 10,300.00 | 10,650.00 | 10,250.00 | 10,400.00 | 9,166.96 | 196,956 |
| 2022-11-09 | 10,150.00 | 10,500.00 | 10,100.00 | 10,450.00 | 9,211.04 | 174,028 |
| 2022-11-08 | 10,500.00 | 10,500.00 | 10,100.00 | 10,150.00 | 8,946.60 | 130,357 |
| 2022-11-07 | 10,150.00 | 10,400.00 | 9,990.00 | 10,150.00 | 8,946.60 | 214,369 |
| 2022-11-06 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 8,858.46 | 0 |
| 2022-11-04 | 10,050.00 | 10,200.00 | 9,930.00 | 10,050.00 | 8,858.46 | 155,246 |
| 2022-11-03 | 9,600.00 | 10,200.00 | 9,550.00 | 10,100.00 | 8,902.53 | 226,484 |
| 2022-11-02 | 9,640.00 | 9,730.00 | 9,520.00 | 9,670.00 | 8,523.51 | 48,184 |
| 2022-11-01 | 9,310.00 | 9,800.00 | 9,310.00 | 9,610.00 | 8,470.63 | 135,662 |
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.