AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 2,025.00
-55.00 (-2.64%)
Last updated: Feb 26, 2026, 9:48 AM KST
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,065.00 | 2,160.00 | 2,040.00 | 2,080.00 | 2,080.00 | 0.73% | 529,321 |
| Feb 24, 2026 | 2,010.00 | 2,075.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2.99% | 314,886 |
| Feb 23, 2026 | 1,971.00 | 2,050.00 | 1,971.00 | 2,005.00 | 2,005.00 | 1.73% | 223,928 |
| Feb 20, 2026 | 1,980.00 | 2,000.00 | 1,963.00 | 1,971.00 | 1,971.00 | -0.90% | 121,209 |
| Feb 19, 2026 | 1,980.00 | 1,989.00 | 1,957.00 | 1,989.00 | 1,989.00 | 2.00% | 133,374 |
| Feb 13, 2026 | 1,951.00 | 1,970.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.51% | 78,180 |
| Feb 12, 2026 | 1,937.00 | 1,971.00 | 1,921.00 | 1,960.00 | 1,960.00 | 2.14% | 138,092 |
| Feb 11, 2026 | 1,927.00 | 1,948.00 | 1,914.00 | 1,919.00 | 1,919.00 | -0.42% | 142,126 |
| Feb 10, 2026 | 1,947.00 | 1,960.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.93% | 99,240 |
| Feb 9, 2026 | 1,944.00 | 1,969.00 | 1,934.00 | 1,945.00 | 1,945.00 | 0.36% | 148,018 |
| Feb 6, 2026 | 1,955.00 | 1,955.00 | 1,852.00 | 1,938.00 | 1,938.00 | -0.51% | 152,586 |
| Feb 5, 2026 | 1,980.00 | 1,980.00 | 1,931.00 | 1,948.00 | 1,948.00 | -1.12% | 92,442 |
| Feb 4, 2026 | 1,926.00 | 1,971.00 | 1,921.00 | 1,970.00 | 1,970.00 | 1.60% | 141,435 |
| Feb 3, 2026 | 1,940.00 | 1,976.00 | 1,926.00 | 1,939.00 | 1,939.00 | - | 127,736 |
| Feb 2, 2026 | 1,931.00 | 1,983.00 | 1,908.00 | 1,939.00 | 1,939.00 | 0.41% | 261,350 |
| Jan 30, 2026 | 1,905.00 | 1,992.00 | 1,902.00 | 1,931.00 | 1,931.00 | 1.36% | 304,094 |
| Jan 29, 2026 | 1,895.00 | 1,907.00 | 1,858.00 | 1,905.00 | 1,905.00 | 0.53% | 170,160 |
| Jan 28, 2026 | 1,903.00 | 1,906.00 | 1,875.00 | 1,895.00 | 1,895.00 | 0.74% | 141,803 |
| Jan 27, 2026 | 1,900.00 | 1,908.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.58% | 99,727 |
| Jan 26, 2026 | 1,885.00 | 1,892.00 | 1,866.00 | 1,892.00 | 1,892.00 | 0.37% | 143,625 |
| Jan 23, 2026 | 1,834.00 | 1,901.00 | 1,827.00 | 1,885.00 | 1,885.00 | 2.39% | 168,738 |
| Jan 22, 2026 | 1,847.00 | 1,865.00 | 1,831.00 | 1,841.00 | 1,841.00 | -0.32% | 56,022 |
| Jan 21, 2026 | 1,835.00 | 1,854.00 | 1,820.00 | 1,847.00 | 1,847.00 | - | 94,406 |
| Jan 20, 2026 | 1,828.00 | 1,848.00 | 1,814.00 | 1,847.00 | 1,847.00 | 0.98% | 84,890 |
| Jan 19, 2026 | 1,820.00 | 1,838.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.61% | 97,848 |
| Jan 16, 2026 | 1,865.00 | 1,865.00 | 1,810.00 | 1,818.00 | 1,818.00 | -2.26% | 136,009 |
| Jan 15, 2026 | 1,868.00 | 1,870.00 | 1,826.00 | 1,860.00 | 1,860.00 | -0.43% | 87,081 |
| Jan 14, 2026 | 1,918.00 | 1,918.00 | 1,844.00 | 1,868.00 | 1,868.00 | -1.79% | 238,585 |
| Jan 13, 2026 | 1,820.00 | 1,911.00 | 1,819.00 | 1,902.00 | 1,902.00 | 4.51% | 367,716 |
| Jan 12, 2026 | 1,832.00 | 1,841.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.66% | 138,995 |
| Jan 9, 2026 | 1,804.00 | 1,850.00 | 1,793.00 | 1,832.00 | 1,832.00 | 1.89% | 89,989 |
| Jan 8, 2026 | 1,793.00 | 1,809.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.33% | 74,078 |
| Jan 7, 2026 | 1,800.00 | 1,815.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.44% | 50,246 |
| Jan 6, 2026 | 1,803.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.33% | 73,685 |
| Jan 5, 2026 | 1,805.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.06% | 79,126 |
| Jan 2, 2026 | 1,804.00 | 1,821.00 | 1,797.00 | 1,805.00 | 1,805.00 | 0.17% | 49,046 |
| Dec 30, 2025 | 1,801.00 | 1,819.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.06% | 22,137 |
| Dec 29, 2025 | 1,849.00 | 1,849.00 | 1,788.00 | 1,801.00 | 1,801.00 | -0.33% | 26,517 |
| Dec 26, 2025 | 1,805.00 | 1,815.00 | 1,796.00 | 1,807.00 | 1,757.00 | 0.06% | 53,384 |
| Dec 24, 2025 | 1,819.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,756.03 | 0.06% | 27,699 |
| Dec 23, 2025 | 1,809.00 | 1,819.00 | 1,804.00 | 1,805.00 | 1,755.06 | -0.50% | 35,344 |
| Dec 22, 2025 | 1,834.00 | 1,834.00 | 1,807.00 | 1,814.00 | 1,763.81 | - | 40,045 |
| Dec 19, 2025 | 1,815.00 | 1,821.00 | 1,805.00 | 1,814.00 | 1,763.81 | 0.22% | 17,846 |
| Dec 18, 2025 | 1,807.00 | 1,819.00 | 1,796.00 | 1,810.00 | 1,759.92 | 0.17% | 26,020 |
| Dec 17, 2025 | 1,821.00 | 1,821.00 | 1,799.00 | 1,807.00 | 1,757.00 | 0.17% | 16,017 |
| Dec 16, 2025 | 1,818.00 | 1,818.00 | 1,798.00 | 1,804.00 | 1,754.08 | -0.39% | 19,791 |
| Dec 15, 2025 | 1,816.00 | 1,820.00 | 1,804.00 | 1,811.00 | 1,760.89 | -0.28% | 50,504 |
| Dec 12, 2025 | 1,822.00 | 1,822.00 | 1,809.00 | 1,816.00 | 1,765.75 | -0.16% | 35,944 |
| Dec 11, 2025 | 1,818.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,768.67 | 0.06% | 26,593 |
| Dec 10, 2025 | 1,815.00 | 1,857.00 | 1,796.00 | 1,818.00 | 1,767.70 | 0.17% | 10,511 |