AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 1,865.00
-19.00 (-1.01%)
Last updated: Nov 4, 2025, 1:21 PM KST
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,879.00 | 1,904.00 | 1,844.00 | 1,852.00 | 1,852.00 | -1.70% | 92,851 |
| 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% | 64,503 |
| 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% | 68,681 |
| Oct 28, 2025 | 1,980.00 | 1,989.00 | 1,953.00 | 1,960.00 | 1,960.00 | -1.01% | 49,698 |
| 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% | 35,832 |
| 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 | - | 41,840 |
| 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% | 197,719 |
| Oct 13, 2025 | 1,920.00 | 1,937.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.05% | 36,223 |
| Oct 10, 2025 | 1,919.00 | 1,950.00 | 1,909.00 | 1,925.00 | 1,925.00 | 0.79% | 78,100 |
| Oct 2, 2025 | 1,893.00 | 1,922.00 | 1,891.00 | 1,910.00 | 1,910.00 | 0.95% | 73,679 |
| Oct 1, 2025 | 1,893.00 | 1,893.00 | 1,864.00 | 1,892.00 | 1,892.00 | 0.26% | 12,663 |
| Sep 30, 2025 | 1,897.00 | 1,901.00 | 1,878.00 | 1,887.00 | 1,887.00 | -0.53% | 15,744 |
| Sep 29, 2025 | 1,900.00 | 1,904.00 | 1,890.00 | 1,897.00 | 1,897.00 | 0.05% | 11,550 |
| Sep 26, 2025 | 1,906.00 | 1,906.00 | 1,886.00 | 1,896.00 | 1,896.00 | -0.52% | 23,480 |
| Sep 25, 2025 | 1,928.00 | 1,928.00 | 1,902.00 | 1,906.00 | 1,906.00 | -1.09% | 15,181 |
| Sep 24, 2025 | 1,940.00 | 1,945.00 | 1,911.00 | 1,927.00 | 1,927.00 | -0.16% | 22,195 |
| Sep 23, 2025 | 1,945.00 | 1,965.00 | 1,922.00 | 1,930.00 | 1,930.00 | -0.52% | 20,282 |
| Sep 22, 2025 | 1,914.00 | 1,947.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.36% | 24,587 |
| Sep 19, 2025 | 1,930.00 | 1,954.00 | 1,916.00 | 1,933.00 | 1,933.00 | -0.87% | 34,358 |
| Sep 18, 2025 | 1,893.00 | 1,954.00 | 1,886.00 | 1,950.00 | 1,950.00 | 2.85% | 47,800 |
| Sep 17, 2025 | 1,904.00 | 1,904.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.42% | 13,425 |
| Sep 16, 2025 | 1,885.00 | 1,918.00 | 1,885.00 | 1,904.00 | 1,904.00 | 0.74% | 33,098 |
| Sep 15, 2025 | 1,887.00 | 1,896.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.11% | 11,933 |
| Sep 12, 2025 | 1,879.00 | 1,900.00 | 1,877.00 | 1,888.00 | 1,888.00 | 0.48% | 30,667 |
| Sep 11, 2025 | 1,882.00 | 1,889.00 | 1,876.00 | 1,879.00 | 1,879.00 | -0.16% | 8,253 |
| Sep 10, 2025 | 1,880.00 | 1,890.00 | 1,871.00 | 1,882.00 | 1,882.00 | 0.16% | 17,974 |
| Sep 9, 2025 | 1,874.00 | 1,890.00 | 1,852.00 | 1,879.00 | 1,879.00 | -0.05% | 12,932 |
| Sep 8, 2025 | 1,890.00 | 1,891.00 | 1,850.00 | 1,880.00 | 1,880.00 | -0.48% | 18,137 |
| Sep 5, 2025 | 1,887.00 | 1,900.00 | 1,870.00 | 1,889.00 | 1,889.00 | 0.11% | 21,476 |
| Sep 4, 2025 | 1,891.00 | 1,900.00 | 1,884.00 | 1,887.00 | 1,887.00 | -0.05% | 5,577 |
| Sep 3, 2025 | 1,858.00 | 1,892.00 | 1,842.00 | 1,888.00 | 1,888.00 | 1.61% | 20,921 |
| Sep 2, 2025 | 1,867.00 | 1,867.00 | 1,841.00 | 1,858.00 | 1,858.00 | 0.65% | 19,060 |
| Sep 1, 2025 | 1,891.00 | 1,891.00 | 1,843.00 | 1,846.00 | 1,846.00 | -1.55% | 20,446 |
| Aug 29, 2025 | 1,892.00 | 1,892.00 | 1,871.00 | 1,875.00 | 1,875.00 | -0.64% | 12,509 |
| Aug 28, 2025 | 1,895.00 | 1,895.00 | 1,879.00 | 1,887.00 | 1,887.00 | - | 9,532 |
| Aug 27, 2025 | 1,894.00 | 1,894.00 | 1,872.00 | 1,887.00 | 1,887.00 | -0.11% | 26,982 |
| Aug 26, 2025 | 1,888.00 | 1,895.00 | 1,878.00 | 1,889.00 | 1,889.00 | 0.05% | 13,573 |
| Aug 25, 2025 | 1,889.00 | 1,893.00 | 1,887.00 | 1,888.00 | 1,888.00 | - | 8,700 |
| Aug 22, 2025 | 1,891.00 | 1,892.00 | 1,884.00 | 1,888.00 | 1,888.00 | - | 21,088 |
| Aug 21, 2025 | 1,886.00 | 1,904.00 | 1,876.00 | 1,888.00 | 1,888.00 | 0.27% | 11,187 |
| Aug 20, 2025 | 1,897.00 | 1,897.00 | 1,854.00 | 1,883.00 | 1,883.00 | -0.63% | 28,146 |