Aekyung Petrochemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9,450.00	9,700.00	9,450.00	9,650.00	8,505.88	85,293
2022-05-12	9,780.00	9,780.00	9,480.00	9,500.00	8,373.67	180,055
2022-05-11	9,920.00	9,950.00	9,790.00	9,830.00	8,664.54	76,264
2022-05-10	9,820.00	9,930.00	9,680.00	9,920.00	8,743.87	122,321
2022-05-09	10,200.00	10,200.00	9,960.00	10,000.00	8,814.39	206,448
2022-05-06	10,350.00	10,450.00	10,150.00	10,250.00	9,034.75	145,383
2022-05-05	10,450.00	10,450.00	10,450.00	10,450.00	9,211.04	0
2022-05-04	10,500.00	10,550.00	10,350.00	10,450.00	9,211.04	109,388
2022-05-03	10,500.00	10,650.00	10,400.00	10,550.00	9,299.18	204,514
2022-05-02	10,350.00	10,650.00	10,350.00	10,450.00	9,211.04	111,448
2022-04-29	10,550.00	10,700.00	10,450.00	10,550.00	9,299.18	95,659
2022-04-28	10,400.00	10,750.00	10,350.00	10,550.00	9,299.18	221,868
2022-04-27	10,450.00	10,550.00	10,300.00	10,400.00	9,166.96	198,183
2022-04-26	10,900.00	10,950.00	10,600.00	10,700.00	9,431.39	330,333
2022-04-25	10,250.00	10,950.00	10,250.00	10,800.00	9,519.54	740,388
2022-04-24	10,450.00	10,450.00	10,450.00	10,450.00	9,211.04	0
2022-04-22	10,300.00	10,500.00	10,300.00	10,450.00	9,211.04	61,891
2022-04-21	10,250.00	10,500.00	10,250.00	10,450.00	9,211.04	101,016
2022-04-20	10,300.00	10,400.00	10,250.00	10,300.00	9,078.82	99,640
2022-04-19	10,100.00	10,300.00	10,100.00	10,250.00	9,034.75	86,770
2022-04-18	10,200.00	10,250.00	10,100.00	10,150.00	8,946.60	41,492
2022-04-15	10,100.00	10,250.00	10,100.00	10,200.00	8,990.68	65,458
2022-04-14	10,150.00	10,250.00	10,100.00	10,200.00	8,990.68	82,664
2022-04-13	10,000.00	10,200.00	10,000.00	10,100.00	8,902.53	69,813
2022-04-12	10,000.00	10,050.00	9,980.00	10,000.00	8,814.39	76,055
2022-04-11	10,050.00	10,150.00	10,000.00	10,050.00	8,858.46	74,614
2022-04-08	10,250.00	10,300.00	10,000.00	10,100.00	8,902.53	175,762
2022-04-07	10,400.00	10,400.00	10,100.00	10,250.00	9,034.75	113,469
2022-04-06	10,500.00	10,600.00	10,400.00	10,450.00	9,211.04	65,402
2022-04-05	10,550.00	10,650.00	10,450.00	10,550.00	9,299.18	91,796
2022-04-04	10,450.00	10,600.00	10,400.00	10,550.00	9,299.18	62,235
2022-04-01	10,400.00	10,500.00	10,400.00	10,450.00	9,211.04	54,383
2022-03-31	10,400.00	10,600.00	10,350.00	10,500.00	9,255.11	94,771
2022-03-30	10,700.00	10,700.00	10,400.00	10,400.00	9,166.96	121,660
2022-03-29	10,500.00	10,650.00	10,450.00	10,600.00	9,343.25	114,618
2022-03-28	10,500.00	10,550.00	10,350.00	10,400.00	9,166.96	143,039
2022-03-25	10,650.00	10,750.00	10,400.00	10,500.00	9,255.11	121,781
2022-03-24	10,700.00	10,750.00	10,500.00	10,650.00	9,387.32	97,494
2022-03-23	10,300.00	10,700.00	10,250.00	10,700.00	9,431.39	270,645
2022-03-22	10,250.00	10,400.00	10,150.00	10,250.00	9,034.75	98,224
2022-03-21	10,400.00	10,400.00	10,150.00	10,250.00	9,034.75	76,872
2022-03-18	10,250.00	10,300.00	10,150.00	10,300.00	9,078.82	104,923
2022-03-17	10,050.00	10,050.00	10,050.00	10,050.00	8,858.46	0
2022-03-16	10,000.00	10,150.00	9,980.00	10,050.00	8,858.46	59,555
2022-03-15	10,000.00	10,000.00	10,000.00	10,000.00	8,814.39	0
2022-03-14	10,100.00	10,150.00	10,000.00	10,000.00	8,814.39	82,531
2022-03-13	10,100.00	10,100.00	10,100.00	10,100.00	8,902.53	0
2022-03-11	10,050.00	10,150.00	10,000.00	10,100.00	8,902.53	72,928
2022-03-10	10,250.00	10,250.00	10,000.00	10,050.00	8,858.46	145,983
2022-03-08	10,000.00	10,100.00	9,950.00	10,050.00	8,858.46	82,928
2022-03-07	10,200.00	10,250.00	10,050.00	10,150.00	8,946.60	96,039
2022-03-04	10,250.00	10,400.00	10,150.00	10,250.00	9,034.75	86,280
2022-03-03	10,250.00	10,350.00	10,150.00	10,300.00	9,078.82	76,683
2022-03-02	9,950.00	10,200.00	9,950.00	10,150.00	8,946.60	61,519
2022-02-28	9,960.00	9,960.00	9,960.00	9,960.00	8,779.13	0
2022-02-25	9,920.00	10,050.00	9,880.00	9,960.00	8,779.13	82,188
2022-02-24	9,950.00	10,000.00	9,770.00	9,820.00	8,655.73	122,617
2022-02-23	10,150.00	10,150.00	10,150.00	10,150.00	8,946.60	0
2022-02-22	10,150.00	10,150.00	10,150.00	10,150.00	8,946.60	0
2022-02-21	10,100.00	10,300.00	10,050.00	10,150.00	8,946.60	54,395

← NewerPage 20 of 22 · 1,290 trading daysOlder →

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.