Aekyung Petrochemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9,890.00	10,250.00	9,880.00	10,250.00	9,034.75	87,393
2022-02-17	10,200.00	10,400.00	9,960.00	10,050.00	8,858.46	153,877
2022-02-16	9,840.00	10,300.00	9,840.00	10,200.00	8,990.68	117,330
2022-02-15	9,860.00	9,910.00	9,630.00	9,680.00	8,532.33	139,235
2022-02-14	10,000.00	10,100.00	9,780.00	9,860.00	8,690.99	122,319
2022-02-11	10,000.00	10,450.00	10,000.00	10,150.00	8,946.60	141,791
2022-02-10	10,450.00	10,500.00	10,200.00	10,250.00	9,034.75	106,933
2022-02-09	9,820.00	9,820.00	9,820.00	9,820.00	8,655.73	0
2022-02-08	9,820.00	9,820.00	9,820.00	9,820.00	8,655.73	0
2022-02-07	10,000.00	10,000.00	9,690.00	9,820.00	8,655.73	148,067
2022-02-06	9,950.00	9,950.00	9,950.00	9,950.00	8,770.32	0
2022-02-04	9,700.00	9,990.00	9,700.00	9,950.00	8,770.32	60,903
2022-02-03	9,800.00	9,880.00	9,720.00	9,800.00	8,638.10	131,210
2022-01-28	9,400.00	9,700.00	9,380.00	9,600.00	8,461.81	141,227
2022-01-27	9,590.00	9,740.00	9,080.00	9,390.00	8,276.71	246,913
2022-01-26	9,500.00	9,500.00	9,500.00	9,500.00	8,373.67	0
2022-01-25	9,900.00	10,000.00	9,450.00	9,500.00	8,373.67	302,594
2022-01-24	10,200.00	10,300.00	9,990.00	10,000.00	8,814.39	140,519
2022-01-23	10,300.00	10,300.00	10,300.00	10,300.00	9,078.82	0
2022-01-21	10,400.00	10,500.00	10,300.00	10,300.00	9,078.82	69,538
2022-01-20	10,300.00	10,550.00	10,300.00	10,500.00	9,255.11	94,620
2022-01-19	10,350.00	10,600.00	10,300.00	10,350.00	9,122.89	132,132
2022-01-18	10,850.00	10,850.00	10,550.00	10,550.00	9,299.18	91,239
2022-01-17	11,000.00	11,050.00	10,700.00	10,800.00	9,519.54	130,897
2022-01-14	11,050.00	11,150.00	10,950.00	11,000.00	9,695.83	97,004
2022-01-13	11,200.00	11,300.00	11,100.00	11,250.00	9,916.19	106,832
2022-01-12	11,050.00	11,300.00	10,950.00	11,200.00	9,872.11	106,314
2022-01-11	11,050.00	11,150.00	10,800.00	11,000.00	9,695.83	159,092
2022-01-10	11,300.00	11,400.00	11,000.00	11,100.00	9,783.97	117,773
2022-01-09	11,300.00	11,300.00	11,300.00	11,300.00	9,960.26	0
2022-01-07	11,000.00	11,400.00	11,000.00	11,300.00	9,960.26	151,163
2022-01-06	10,900.00	11,150.00	10,850.00	10,950.00	9,651.75	150,993
2022-01-05	11,250.00	11,350.00	10,950.00	11,000.00	9,695.83	182,151
2022-01-04	10,800.00	11,300.00	10,750.00	11,300.00	9,960.26	319,062
2022-01-03	10,900.00	10,950.00	10,700.00	10,750.00	9,475.47	162,836
2021-12-30	11,150.00	11,150.00	10,750.00	10,850.00	9,563.61	309,559
2021-12-29	11,250.00	11,350.00	11,050.00	11,150.00	9,828.04	157,577
2021-12-28	11,550.00	11,550.00	11,350.00	11,450.00	9,607.68	160,412
2021-12-27	11,400.00	11,600.00	11,300.00	11,450.00	9,607.68	192,570
2021-12-24	11,250.00	11,500.00	11,200.00	11,350.00	9,523.77	186,630
2021-12-23	11,300.00	11,300.00	11,150.00	11,200.00	9,397.91	108,348
2021-12-22	11,250.00	11,350.00	11,150.00	11,200.00	9,397.91	157,481
2021-12-21	11,200.00	11,250.00	11,000.00	11,200.00	9,397.91	121,207
2021-12-20	11,400.00	11,500.00	11,150.00	11,150.00	9,355.95	179,305
2021-12-19	11,400.00	11,400.00	11,400.00	11,400.00	9,565.73	0
2021-12-17	11,000.00	11,500.00	10,950.00	11,400.00	9,565.73	221,150
2021-12-16	11,100.00	11,200.00	11,000.00	11,050.00	9,272.04	95,065
2021-12-15	11,200.00	11,250.00	10,950.00	11,000.00	9,230.09	210,888
2021-12-14	11,250.00	11,350.00	11,100.00	11,250.00	9,439.86	102,749
2021-12-13	11,300.00	11,400.00	11,200.00	11,300.00	9,481.82	152,652
2021-12-10	11,100.00	11,300.00	11,050.00	11,200.00	9,397.91	132,202
2021-12-09	11,200.00	11,300.00	11,100.00	11,200.00	9,397.91	143,351
2021-12-08	11,300.00	11,500.00	11,050.00	11,150.00	9,355.95	262,439
2021-12-07	11,300.00	11,350.00	11,050.00	11,100.00	9,314.00	158,756
2021-12-06	10,950.00	11,250.00	10,800.00	11,200.00	9,397.91	167,852
2021-12-05	11,050.00	11,050.00	11,050.00	11,050.00	9,272.04	0
2021-12-03	11,000.00	11,100.00	10,700.00	11,050.00	9,272.04	175,517
2021-12-02	10,450.00	11,050.00	10,350.00	10,900.00	9,146.18	309,848
2021-12-01	10,100.00	10,800.00	10,100.00	10,750.00	9,020.31	448,254
2021-11-30	10,650.00	10,950.00	10,050.00	10,150.00	8,516.85	573,450

← NewerPage 21 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.