Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,230.00 | 10,570.00 | 10,230.00 | 10,530.00 | 9,994.70 | 75,368 |
| 2024-10-25 | 10,570.00 | 10,720.00 | 10,400.00 | 10,400.00 | 9,871.31 | 92,233 |
| 2024-10-24 | 10,470.00 | 11,130.00 | 10,370.00 | 10,440.00 | 9,909.27 | 164,651 |
| 2024-10-23 | 10,350.00 | 10,660.00 | 10,250.00 | 10,590.00 | 10,051.65 | 83,807 |
| 2024-10-22 | 10,780.00 | 10,840.00 | 10,360.00 | 10,390.00 | 9,861.82 | 122,341 |
| 2024-10-21 | 10,810.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,203.51 | 68,917 |
| 2024-10-18 | 11,010.00 | 11,160.00 | 10,810.00 | 10,810.00 | 10,260.46 | 135,878 |
| 2024-10-17 | 11,540.00 | 11,560.00 | 11,060.00 | 11,110.00 | 10,545.21 | 288,589 |
| 2024-10-16 | 11,670.00 | 11,840.00 | 11,430.00 | 11,430.00 | 10,848.95 | 243,120 |
| 2024-10-15 | 11,700.00 | 12,410.00 | 11,320.00 | 11,770.00 | 11,171.66 | 1,442,126 |
| 2024-10-14 | 11,500.00 | 11,590.00 | 11,320.00 | 11,560.00 | 10,972.34 | 128,721 |
| 2024-10-11 | 11,620.00 | 11,720.00 | 11,500.00 | 11,560.00 | 10,972.34 | 130,721 |
| 2024-10-10 | 11,860.00 | 11,910.00 | 11,610.00 | 11,620.00 | 11,029.29 | 188,964 |
| 2024-10-08 | 11,600.00 | 11,810.00 | 11,520.00 | 11,770.00 | 11,171.66 | 183,829 |
| 2024-10-07 | 11,400.00 | 12,600.00 | 11,310.00 | 11,790.00 | 11,190.64 | 1,313,724 |
| 2024-10-04 | 11,210.00 | 11,790.00 | 11,180.00 | 11,400.00 | 10,820.47 | 399,602 |
| 2024-10-02 | 11,150.00 | 11,330.00 | 11,090.00 | 11,140.00 | 10,573.69 | 187,743 |
| 2024-09-30 | 11,760.00 | 11,810.00 | 11,480.00 | 11,510.00 | 10,924.88 | 216,380 |
| 2024-09-27 | 11,670.00 | 11,930.00 | 11,510.00 | 11,750.00 | 11,152.68 | 333,700 |
| 2024-09-26 | 11,220.00 | 12,480.00 | 11,140.00 | 11,670.00 | 11,076.75 | 1,500,227 |
| 2024-09-25 | 11,390.00 | 11,460.00 | 11,190.00 | 11,220.00 | 10,649.62 | 190,130 |
| 2024-09-24 | 11,120.00 | 11,430.00 | 11,100.00 | 11,390.00 | 10,810.98 | 239,862 |
| 2024-09-23 | 10,910.00 | 11,240.00 | 10,830.00 | 11,130.00 | 10,564.20 | 262,608 |
| 2024-09-20 | 11,210.00 | 11,430.00 | 10,950.00 | 10,950.00 | 10,393.35 | 215,039 |
| 2024-09-19 | 11,090.00 | 11,160.00 | 10,900.00 | 11,120.00 | 10,554.70 | 152,004 |
| 2024-09-13 | 10,950.00 | 11,060.00 | 10,840.00 | 10,980.00 | 10,421.82 | 130,237 |
| 2024-09-12 | 10,900.00 | 11,070.00 | 10,840.00 | 11,040.00 | 10,478.77 | 215,099 |
| 2024-09-11 | 10,600.00 | 10,900.00 | 10,580.00 | 10,800.00 | 10,250.97 | 194,954 |
| 2024-09-10 | 10,580.00 | 10,920.00 | 10,500.00 | 10,540.00 | 10,004.19 | 248,650 |
| 2024-09-09 | 10,350.00 | 10,610.00 | 10,220.00 | 10,570.00 | 10,032.66 | 212,409 |
| 2024-09-06 | 11,180.00 | 11,440.00 | 10,570.00 | 10,570.00 | 10,032.66 | 389,715 |
| 2024-09-05 | 11,570.00 | 11,700.00 | 10,970.00 | 11,190.00 | 10,621.15 | 498,049 |
| 2024-09-04 | 11,410.00 | 11,860.00 | 11,400.00 | 11,550.00 | 10,962.85 | 511,228 |
| 2024-09-03 | 12,870.00 | 12,970.00 | 12,060.00 | 12,060.00 | 11,446.92 | 831,526 |
| 2024-09-02 | 12,330.00 | 12,770.00 | 12,330.00 | 12,500.00 | 11,864.55 | 573,080 |
| 2024-08-30 | 12,720.00 | 13,150.00 | 12,450.00 | 12,480.00 | 11,845.57 | 937,964 |
| 2024-08-29 | 12,190.00 | 13,250.00 | 12,150.00 | 12,740.00 | 12,092.35 | 2,140,601 |
| 2024-08-28 | 12,700.00 | 12,980.00 | 12,270.00 | 12,500.00 | 11,864.55 | 1,343,313 |
| 2024-08-27 | 13,170.00 | 13,530.00 | 12,970.00 | 12,970.00 | 12,310.66 | 1,330,037 |
| 2024-08-26 | 13,080.00 | 14,090.00 | 12,900.00 | 13,260.00 | 12,585.92 | 2,842,134 |
| 2024-08-23 | 14,170.00 | 14,680.00 | 13,110.00 | 13,150.00 | 12,481.51 | 7,837,712 |
| 2024-08-22 | 13,600.00 | 14,040.00 | 13,020.00 | 13,020.00 | 12,358.12 | 3,962,962 |
| 2024-08-21 | 12,870.00 | 15,150.00 | 12,520.00 | 13,600.00 | 12,908.63 | 20,814,442 |
| 2024-08-20 | 10,200.00 | 13,260.00 | 10,130.00 | 13,260.00 | 12,585.92 | 7,230,095 |
| 2024-08-19 | 10,300.00 | 10,620.00 | 10,130.00 | 10,200.00 | 9,681.47 | 129,127 |
| 2024-08-16 | 10,260.00 | 10,490.00 | 10,060.00 | 10,150.00 | 9,634.02 | 106,282 |
| 2024-08-14 | 10,130.00 | 10,270.00 | 10,080.00 | 10,230.00 | 9,709.95 | 66,852 |
| 2024-08-13 | 9,990.00 | 10,510.00 | 9,760.00 | 10,040.00 | 9,529.61 | 212,230 |
| 2024-08-12 | 9,750.00 | 9,970.00 | 9,750.00 | 9,920.00 | 9,415.71 | 74,841 |
| 2024-08-09 | 9,510.00 | 9,820.00 | 9,510.00 | 9,650.00 | 9,159.43 | 85,512 |
| 2024-08-08 | 9,640.00 | 9,660.00 | 9,290.00 | 9,420.00 | 8,941.13 | 128,064 |
| 2024-08-07 | 9,640.00 | 9,970.00 | 9,640.00 | 9,750.00 | 9,254.35 | 104,242 |
| 2024-08-06 | 9,050.00 | 9,910.00 | 9,050.00 | 9,750.00 | 9,254.35 | 257,519 |
| 2024-08-05 | 10,650.00 | 10,780.00 | 8,900.00 | 9,100.00 | 8,637.39 | 397,481 |
| 2024-08-02 | 11,320.00 | 11,390.00 | 10,910.00 | 10,930.00 | 10,374.36 | 155,423 |
| 2024-08-01 | 11,290.00 | 11,510.00 | 11,270.00 | 11,430.00 | 10,848.95 | 49,579 |
| 2024-07-31 | 11,160.00 | 11,310.00 | 11,160.00 | 11,250.00 | 10,678.10 | 45,708 |
| 2024-07-30 | 11,250.00 | 11,490.00 | 11,200.00 | 11,220.00 | 10,649.62 | 71,442 |
| 2024-07-29 | 11,130.00 | 11,320.00 | 11,070.00 | 11,250.00 | 10,678.10 | 69,836 |
| 2024-07-26 | 11,270.00 | 11,290.00 | 11,050.00 | 11,110.00 | 10,545.21 | 90,099 |
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.