Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 9,290.00 | 9,340.00 | 9,130.00 | 9,290.00 | 8,188.57 | 56,908 |
| 2022-10-28 | 9,210.00 | 9,340.00 | 9,110.00 | 9,200.00 | 8,109.24 | 61,054 |
| 2022-10-27 | 9,280.00 | 9,310.00 | 9,160.00 | 9,250.00 | 8,153.31 | 60,222 |
| 2022-10-26 | 9,420.00 | 9,450.00 | 9,040.00 | 9,200.00 | 8,109.24 | 154,732 |
| 2022-10-25 | 9,690.00 | 9,850.00 | 9,390.00 | 9,420.00 | 8,303.15 | 123,494 |
| 2022-10-24 | 9,850.00 | 9,930.00 | 9,660.00 | 9,680.00 | 8,532.33 | 92,016 |
| 2022-10-21 | 9,930.00 | 10,000.00 | 9,650.00 | 9,650.00 | 8,505.88 | 111,171 |
| 2022-10-20 | 10,050.00 | 10,300.00 | 9,850.00 | 10,000.00 | 8,814.39 | 157,831 |
| 2022-10-19 | 10,050.00 | 10,200.00 | 9,960.00 | 9,990.00 | 8,805.57 | 95,875 |
| 2022-10-18 | 9,890.00 | 10,100.00 | 9,770.00 | 10,100.00 | 8,902.53 | 234,130 |
| 2022-10-17 | 9,480.00 | 9,800.00 | 9,480.00 | 9,750.00 | 8,594.03 | 69,606 |
| 2022-10-14 | 9,690.00 | 9,830.00 | 9,630.00 | 9,690.00 | 8,541.14 | 99,804 |
| 2022-10-13 | 9,820.00 | 10,200.00 | 9,250.00 | 9,450.00 | 8,329.60 | 261,499 |
| 2022-10-12 | 9,370.00 | 9,790.00 | 9,210.00 | 9,680.00 | 8,532.33 | 179,373 |
| 2022-10-11 | 9,610.00 | 9,720.00 | 9,300.00 | 9,420.00 | 8,303.15 | 179,895 |
| 2022-10-07 | 10,000.00 | 10,000.00 | 9,790.00 | 9,910.00 | 8,735.06 | 100,045 |
| 2022-10-06 | 10,000.00 | 10,150.00 | 9,940.00 | 10,000.00 | 8,814.39 | 110,244 |
| 2022-10-05 | 10,100.00 | 10,500.00 | 9,900.00 | 9,940.00 | 8,761.50 | 266,469 |
| 2022-10-04 | 9,600.00 | 10,100.00 | 9,600.00 | 10,000.00 | 8,814.39 | 248,719 |
| 2022-09-30 | 9,550.00 | 9,750.00 | 9,290.00 | 9,490.00 | 8,364.85 | 228,000 |
| 2022-09-29 | 10,150.00 | 10,250.00 | 9,760.00 | 9,760.00 | 8,602.84 | 196,639 |
| 2022-09-28 | 10,100.00 | 10,250.00 | 9,660.00 | 9,990.00 | 8,805.57 | 186,874 |
| 2022-09-27 | 9,670.00 | 10,250.00 | 9,550.00 | 10,150.00 | 8,946.60 | 176,213 |
| 2022-09-26 | 10,300.00 | 10,700.00 | 9,710.00 | 9,750.00 | 8,594.03 | 503,500 |
| 2022-09-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,343.25 | 0 |
| 2022-09-23 | 11,150.00 | 11,150.00 | 10,550.00 | 10,600.00 | 9,343.25 | 209,124 |
| 2022-09-22 | 10,750.00 | 11,200.00 | 10,650.00 | 11,100.00 | 9,783.97 | 196,445 |
| 2022-09-21 | 10,800.00 | 11,150.00 | 10,750.00 | 10,950.00 | 9,651.75 | 164,374 |
| 2022-09-20 | 10,950.00 | 11,150.00 | 10,800.00 | 10,950.00 | 9,651.75 | 184,274 |
| 2022-09-19 | 10,600.00 | 10,800.00 | 10,300.00 | 10,700.00 | 9,431.39 | 270,075 |
| 2022-09-16 | 11,300.00 | 11,650.00 | 10,550.00 | 10,650.00 | 9,387.32 | 512,806 |
| 2022-09-15 | 11,050.00 | 11,450.00 | 10,900.00 | 11,300.00 | 9,960.26 | 477,900 |
| 2022-09-14 | 10,600.00 | 11,050.00 | 10,550.00 | 11,000.00 | 9,695.83 | 387,005 |
| 2022-09-13 | 10,300.00 | 11,000.00 | 10,250.00 | 11,000.00 | 9,695.83 | 722,482 |
| 2022-09-08 | 10,150.00 | 10,250.00 | 9,980.00 | 10,150.00 | 8,946.60 | 136,354 |
| 2022-09-07 | 10,200.00 | 10,350.00 | 9,870.00 | 10,050.00 | 8,858.46 | 346,819 |
| 2022-09-06 | 10,000.00 | 10,300.00 | 9,950.00 | 10,200.00 | 8,990.68 | 135,575 |
| 2022-09-05 | 10,100.00 | 10,150.00 | 9,920.00 | 10,000.00 | 8,814.39 | 146,841 |
| 2022-09-02 | 10,350.00 | 10,400.00 | 10,000.00 | 10,100.00 | 8,902.53 | 133,055 |
| 2022-09-01 | 10,150.00 | 10,600.00 | 10,050.00 | 10,300.00 | 9,078.82 | 307,028 |
| 2022-08-31 | 10,200.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,990.68 | 228,422 |
| 2022-08-30 | 9,700.00 | 10,250.00 | 9,680.00 | 10,200.00 | 8,990.68 | 366,396 |
| 2022-08-29 | 9,330.00 | 9,720.00 | 9,170.00 | 9,700.00 | 8,549.96 | 167,523 |
| 2022-08-26 | 9,600.00 | 9,780.00 | 9,510.00 | 9,560.00 | 8,426.55 | 128,583 |
| 2022-08-25 | 9,590.00 | 9,670.00 | 9,500.00 | 9,550.00 | 8,417.74 | 89,911 |
| 2022-08-24 | 9,390.00 | 9,620.00 | 9,270.00 | 9,620.00 | 8,479.44 | 141,805 |
| 2022-08-23 | 9,310.00 | 9,510.00 | 9,250.00 | 9,390.00 | 8,276.71 | 184,905 |
| 2022-08-22 | 9,850.00 | 9,950.00 | 9,450.00 | 9,460.00 | 8,338.41 | 271,231 |
| 2022-08-21 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 8,770.32 | 0 |
| 2022-08-19 | 9,930.00 | 10,250.00 | 9,790.00 | 9,950.00 | 8,770.32 | 299,442 |
| 2022-08-18 | 9,510.00 | 9,950.00 | 9,430.00 | 9,910.00 | 8,735.06 | 404,519 |
| 2022-08-17 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 8,461.81 | 588,359 |
| 2022-08-16 | 8,770.00 | 8,960.00 | 8,710.00 | 8,930.00 | 7,871.25 | 97,022 |
| 2022-08-15 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 7,659.70 | 0 |
| 2022-08-12 | 8,620.00 | 8,790.00 | 8,560.00 | 8,690.00 | 7,659.70 | 81,381 |
| 2022-08-11 | 8,510.00 | 8,630.00 | 8,500.00 | 8,620.00 | 7,598.00 | 80,875 |
| 2022-08-10 | 8,460.00 | 8,650.00 | 8,450.00 | 8,490.00 | 7,483.42 | 74,715 |
| 2022-08-09 | 8,510.00 | 8,580.00 | 8,480.00 | 8,500.00 | 7,492.23 | 51,779 |
| 2022-08-08 | 8,480.00 | 8,570.00 | 8,470.00 | 8,560.00 | 7,545.12 | 44,123 |
| 2022-08-05 | 8,390.00 | 8,630.00 | 8,390.00 | 8,550.00 | 7,536.30 | 112,525 |
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.