AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 1,813.00
+3.00 (0.17%)
At close: Dec 19, 2025
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,815.00 | 1,821.00 | 1,805.00 | 1,814.00 | 1,814.00 | 0.22% | 17,846 |
| Dec 18, 2025 | 1,807.00 | 1,819.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.17% | 26,020 |
| Dec 17, 2025 | 1,821.00 | 1,821.00 | 1,799.00 | 1,807.00 | 1,807.00 | 0.17% | 16,017 |
| Dec 16, 2025 | 1,818.00 | 1,818.00 | 1,798.00 | 1,804.00 | 1,804.00 | -0.39% | 19,791 |
| Dec 15, 2025 | 1,816.00 | 1,820.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.28% | 50,504 |
| Dec 12, 2025 | 1,822.00 | 1,822.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.16% | 35,943 |
| Dec 11, 2025 | 1,818.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.06% | 26,592 |
| Dec 10, 2025 | 1,815.00 | 1,857.00 | 1,796.00 | 1,818.00 | 1,818.00 | 0.17% | 10,511 |
| Dec 9, 2025 | 1,825.00 | 1,825.00 | 1,807.00 | 1,815.00 | 1,815.00 | -0.60% | 20,828 |
| Dec 8, 2025 | 1,845.00 | 1,845.00 | 1,817.00 | 1,826.00 | 1,826.00 | -0.05% | 24,004 |
| Dec 5, 2025 | 1,850.00 | 1,850.00 | 1,820.00 | 1,827.00 | 1,827.00 | 0.50% | 15,787 |
| Dec 4, 2025 | 1,818.00 | 1,833.00 | 1,810.00 | 1,818.00 | 1,818.00 | - | 36,472 |
| Dec 3, 2025 | 1,815.00 | 1,835.00 | 1,813.00 | 1,818.00 | 1,818.00 | -0.27% | 40,737 |
| Dec 2, 2025 | 1,819.00 | 1,828.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.16% | 8,403 |
| Dec 1, 2025 | 1,833.00 | 1,840.00 | 1,803.00 | 1,820.00 | 1,820.00 | -0.71% | 38,931 |
| Nov 28, 2025 | 1,800.00 | 1,837.00 | 1,797.00 | 1,833.00 | 1,833.00 | 1.89% | 29,156 |
| Nov 27, 2025 | 1,808.00 | 1,809.00 | 1,790.00 | 1,799.00 | 1,799.00 | -0.33% | 55,529 |
| Nov 26, 2025 | 1,813.00 | 1,831.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.44% | 36,660 |
| Nov 25, 2025 | 1,839.00 | 1,860.00 | 1,804.00 | 1,813.00 | 1,813.00 | -3.05% | 45,154 |
| Nov 24, 2025 | 1,817.00 | 1,870.00 | 1,791.00 | 1,870.00 | 1,870.00 | 2.86% | 37,834 |
| Nov 21, 2025 | 1,839.00 | 1,839.00 | 1,796.00 | 1,818.00 | 1,818.00 | -1.20% | 30,945 |
| Nov 20, 2025 | 1,804.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.21% | 32,647 |
| Nov 19, 2025 | 1,820.00 | 1,827.00 | 1,780.00 | 1,818.00 | 1,818.00 | -0.11% | 23,022 |
| Nov 18, 2025 | 1,813.00 | 1,855.00 | 1,792.00 | 1,820.00 | 1,820.00 | 0.39% | 31,883 |
| Nov 17, 2025 | 1,851.00 | 1,851.00 | 1,812.00 | 1,813.00 | 1,813.00 | -1.57% | 27,839 |
| Nov 14, 2025 | 1,814.00 | 1,855.00 | 1,806.00 | 1,842.00 | 1,842.00 | 0.38% | 44,157 |
| Nov 13, 2025 | 1,827.00 | 1,847.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.49% | 17,740 |
| Nov 12, 2025 | 1,816.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,826.00 | 0.61% | 25,598 |
| Nov 11, 2025 | 1,821.00 | 1,845.00 | 1,807.00 | 1,815.00 | 1,815.00 | -0.33% | 67,418 |
| Nov 10, 2025 | 1,800.00 | 1,824.00 | 1,800.00 | 1,821.00 | 1,821.00 | 0.50% | 99,026 |
| Nov 7, 2025 | 1,835.00 | 1,843.00 | 1,790.00 | 1,812.00 | 1,812.00 | -1.25% | 51,497 |
| Nov 6, 2025 | 1,816.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 2.51% | 66,931 |
| Nov 5, 2025 | 1,852.00 | 1,868.00 | 1,760.00 | 1,790.00 | 1,790.00 | -3.35% | 149,454 |
| Nov 4, 2025 | 1,879.00 | 1,904.00 | 1,844.00 | 1,852.00 | 1,852.00 | -1.70% | 96,529 |
| Nov 3, 2025 | 1,913.00 | 1,920.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.52% | 81,915 |
| Oct 31, 2025 | 1,946.00 | 1,946.00 | 1,904.00 | 1,913.00 | 1,913.00 | -1.70% | 63,404 |
| Oct 30, 2025 | 1,980.00 | 1,990.00 | 1,940.00 | 1,946.00 | 1,946.00 | -1.72% | 48,507 |
| Oct 29, 2025 | 1,960.00 | 1,987.00 | 1,955.00 | 1,980.00 | 1,980.00 | 1.02% | 64,668 |
| Oct 28, 2025 | 1,980.00 | 1,989.00 | 1,953.00 | 1,960.00 | 1,960.00 | -1.01% | 48,337 |
| Oct 27, 2025 | 1,971.00 | 1,995.00 | 1,946.00 | 1,980.00 | 1,980.00 | 0.46% | 78,509 |
| Oct 24, 2025 | 1,975.00 | 1,995.00 | 1,951.00 | 1,971.00 | 1,971.00 | -0.76% | 40,836 |
| Oct 23, 2025 | 1,976.00 | 1,986.00 | 1,960.00 | 1,986.00 | 1,986.00 | 0.51% | 35,144 |
| Oct 22, 2025 | 1,946.00 | 1,976.00 | 1,936.00 | 1,976.00 | 1,976.00 | 1.02% | 28,748 |
| Oct 21, 2025 | 1,981.00 | 1,983.00 | 1,930.00 | 1,956.00 | 1,956.00 | -0.71% | 56,843 |
| Oct 20, 2025 | 1,978.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.40% | 40,401 |
| Oct 17, 2025 | 1,980.00 | 2,000.00 | 1,971.00 | 1,978.00 | 1,978.00 | - | 40,992 |
| Oct 16, 2025 | 1,999.00 | 2,005.00 | 1,973.00 | 1,978.00 | 1,978.00 | -1.35% | 51,705 |
| Oct 15, 2025 | 1,970.00 | 2,015.00 | 1,963.00 | 2,005.00 | 2,005.00 | 2.14% | 122,605 |
| Oct 14, 2025 | 1,926.00 | 2,015.00 | 1,920.00 | 1,963.00 | 1,963.00 | 1.92% | 197,429 |
| Oct 13, 2025 | 1,920.00 | 1,937.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.05% | 36,024 |