Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,170.00 | 7,170.00 | 6,950.00 | 6,950.00 | 6,855.26 | 144,356 |
| 2025-01-22 | 7,220.00 | 7,270.00 | 7,130.00 | 7,180.00 | 7,082.12 | 91,066 |
| 2025-01-21 | 7,360.00 | 7,360.00 | 7,080.00 | 7,120.00 | 7,022.94 | 155,176 |
| 2025-01-20 | 7,260.00 | 7,410.00 | 7,220.00 | 7,360.00 | 7,259.67 | 106,035 |
| 2025-01-17 | 7,290.00 | 7,330.00 | 7,200.00 | 7,210.00 | 7,111.71 | 85,909 |
| 2025-01-16 | 7,350.00 | 7,510.00 | 7,290.00 | 7,310.00 | 7,210.35 | 123,363 |
| 2025-01-15 | 7,530.00 | 7,550.00 | 7,250.00 | 7,290.00 | 7,190.62 | 159,902 |
| 2025-01-14 | 7,190.00 | 7,500.00 | 7,150.00 | 7,380.00 | 7,279.40 | 184,853 |
| 2025-01-13 | 7,210.00 | 7,290.00 | 7,020.00 | 7,050.00 | 6,953.89 | 106,924 |
| 2025-01-10 | 7,300.00 | 7,310.00 | 7,210.00 | 7,290.00 | 7,190.62 | 80,738 |
| 2025-01-09 | 7,290.00 | 7,410.00 | 7,210.00 | 7,300.00 | 7,200.49 | 130,430 |
| 2025-01-08 | 7,300.00 | 7,420.00 | 7,240.00 | 7,360.00 | 7,259.67 | 100,215 |
| 2025-01-07 | 7,450.00 | 7,480.00 | 7,330.00 | 7,360.00 | 7,259.67 | 186,034 |
| 2025-01-06 | 7,200.00 | 7,450.00 | 7,170.00 | 7,420.00 | 7,318.85 | 411,029 |
| 2025-01-03 | 6,580.00 | 8,060.00 | 6,520.00 | 7,180.00 | 7,082.12 | 3,136,264 |
| 2025-01-02 | 6,750.00 | 6,750.00 | 6,440.00 | 6,580.00 | 6,490.30 | 291,983 |
| 2024-12-30 | 6,480.00 | 6,900.00 | 6,410.00 | 6,830.00 | 6,736.89 | 601,353 |
| 2024-12-27 | 7,310.00 | 7,390.00 | 7,050.00 | 7,100.00 | 7,003.21 | 111,720 |
| 2024-12-26 | 7,560.00 | 7,580.00 | 7,400.00 | 7,450.00 | 7,071.27 | 87,694 |
| 2024-12-24 | 7,610.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,166.19 | 98,754 |
| 2024-12-23 | 7,450.00 | 7,740.00 | 7,310.00 | 7,600.00 | 7,213.65 | 163,088 |
| 2024-12-20 | 7,570.00 | 7,610.00 | 7,300.00 | 7,300.00 | 6,928.90 | 155,794 |
| 2024-12-19 | 7,600.00 | 7,790.00 | 7,500.00 | 7,570.00 | 7,185.17 | 110,308 |
| 2024-12-18 | 7,610.00 | 7,880.00 | 7,550.00 | 7,830.00 | 7,431.96 | 142,088 |
| 2024-12-17 | 7,620.00 | 7,660.00 | 7,480.00 | 7,610.00 | 7,223.14 | 143,851 |
| 2024-12-16 | 7,480.00 | 7,720.00 | 7,480.00 | 7,680.00 | 7,289.58 | 209,696 |
| 2024-12-13 | 7,300.00 | 7,500.00 | 7,300.00 | 7,470.00 | 7,090.26 | 118,912 |
| 2024-12-12 | 7,350.00 | 7,480.00 | 7,220.00 | 7,410.00 | 7,033.31 | 167,385 |
| 2024-12-11 | 7,100.00 | 7,350.00 | 7,080.00 | 7,340.00 | 6,966.86 | 186,762 |
| 2024-12-10 | 6,530.00 | 7,070.00 | 6,530.00 | 7,070.00 | 6,710.59 | 244,122 |
| 2024-12-09 | 6,850.00 | 6,990.00 | 6,510.00 | 6,530.00 | 6,198.04 | 397,474 |
| 2024-12-06 | 7,130.00 | 7,230.00 | 6,860.00 | 7,070.00 | 6,710.59 | 314,788 |
| 2024-12-05 | 7,400.00 | 7,440.00 | 7,180.00 | 7,180.00 | 6,815.00 | 269,488 |
| 2024-12-04 | 7,510.00 | 7,610.00 | 7,290.00 | 7,400.00 | 7,023.81 | 290,495 |
| 2024-12-03 | 7,350.00 | 7,760.00 | 7,350.00 | 7,720.00 | 7,327.55 | 254,368 |
| 2024-12-02 | 7,850.00 | 7,860.00 | 7,400.00 | 7,400.00 | 7,023.81 | 361,792 |
| 2024-11-29 | 8,110.00 | 8,120.00 | 7,710.00 | 7,720.00 | 7,327.55 | 255,102 |
| 2024-11-28 | 7,920.00 | 8,100.00 | 7,870.00 | 8,060.00 | 7,650.26 | 292,699 |
| 2024-11-27 | 8,270.00 | 8,310.00 | 7,980.00 | 7,980.00 | 7,574.33 | 399,352 |
| 2024-11-26 | 8,500.00 | 8,550.00 | 8,170.00 | 8,320.00 | 7,897.05 | 357,807 |
| 2024-11-25 | 8,550.00 | 8,790.00 | 8,460.00 | 8,480.00 | 8,048.91 | 427,590 |
| 2024-11-22 | 8,560.00 | 8,830.00 | 8,460.00 | 8,480.00 | 8,048.91 | 190,894 |
| 2024-11-21 | 8,560.00 | 8,720.00 | 8,560.00 | 8,560.00 | 8,124.84 | 136,250 |
| 2024-11-20 | 8,970.00 | 9,020.00 | 8,660.00 | 8,670.00 | 8,229.25 | 166,123 |
| 2024-11-19 | 8,810.00 | 9,180.00 | 8,810.00 | 8,970.00 | 8,514.00 | 54,107 |
| 2024-11-18 | 8,690.00 | 9,130.00 | 8,690.00 | 8,950.00 | 8,495.02 | 97,708 |
| 2024-11-15 | 8,440.00 | 9,140.00 | 8,230.00 | 8,800.00 | 8,352.64 | 318,287 |
| 2024-11-14 | 9,120.00 | 9,210.00 | 8,800.00 | 8,800.00 | 8,352.64 | 265,503 |
| 2024-11-13 | 9,500.00 | 9,610.00 | 9,130.00 | 9,170.00 | 8,703.83 | 209,867 |
| 2024-11-12 | 10,080.00 | 10,090.00 | 9,630.00 | 9,650.00 | 9,159.43 | 204,032 |
| 2024-11-11 | 10,410.00 | 10,480.00 | 9,900.00 | 9,940.00 | 9,434.69 | 219,795 |
| 2024-11-08 | 10,390.00 | 10,590.00 | 10,390.00 | 10,460.00 | 9,928.26 | 64,161 |
| 2024-11-07 | 10,710.00 | 11,100.00 | 10,360.00 | 10,390.00 | 9,861.82 | 218,676 |
| 2024-11-06 | 10,830.00 | 10,930.00 | 10,250.00 | 10,400.00 | 9,871.31 | 192,000 |
| 2024-11-05 | 10,830.00 | 10,980.00 | 10,750.00 | 10,780.00 | 10,231.99 | 107,768 |
| 2024-11-04 | 10,630.00 | 11,100.00 | 10,510.00 | 10,830.00 | 10,279.45 | 173,707 |
| 2024-11-01 | 10,370.00 | 10,560.00 | 10,370.00 | 10,550.00 | 10,013.68 | 78,766 |
| 2024-10-31 | 10,350.00 | 10,550.00 | 10,230.00 | 10,480.00 | 9,947.24 | 61,709 |
| 2024-10-30 | 10,430.00 | 10,530.00 | 10,330.00 | 10,340.00 | 9,814.36 | 65,006 |
| 2024-10-29 | 10,540.00 | 10,540.00 | 10,310.00 | 10,420.00 | 9,890.29 | 69,680 |
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.