AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 1,892.00
+5.00 (0.26%)
At close: Oct 1, 2025
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,885.00 | 1,896.00 | 1,870.00 | 1,895.00 | 1,895.00 | 0.53% | 16,865 |
| Aug 18, 2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.82% | 25,176 |
| Aug 14, 2025 | 1,936.00 | 1,936.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.83% | 20,868 |
| Aug 13, 2025 | 1,932.00 | 1,943.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.21% | 28,712 |
| Aug 12, 2025 | 1,932.00 | 1,955.00 | 1,913.00 | 1,932.00 | 1,932.00 | 0.47% | 54,000 |
| Aug 11, 2025 | 1,921.00 | 1,939.00 | 1,912.00 | 1,923.00 | 1,923.00 | 0.10% | 25,102 |
| Aug 8, 2025 | 1,919.00 | 1,933.00 | 1,913.00 | 1,921.00 | 1,921.00 | 0.68% | 26,085 |
| Aug 7, 2025 | 1,907.00 | 1,919.00 | 1,902.00 | 1,908.00 | 1,908.00 | 0.21% | 22,851 |
| Aug 6, 2025 | 1,900.00 | 1,906.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.21% | 20,310 |
| Aug 5, 2025 | 1,878.00 | 1,900.00 | 1,811.00 | 1,900.00 | 1,900.00 | 1.23% | 55,071 |
| Aug 4, 2025 | 1,880.00 | 1,894.00 | 1,863.00 | 1,877.00 | 1,877.00 | -0.42% | 30,692 |
| Aug 1, 2025 | 1,920.00 | 1,920.00 | 1,877.00 | 1,885.00 | 1,885.00 | -1.82% | 31,314 |
| Jul 31, 2025 | 1,930.00 | 1,946.00 | 1,804.00 | 1,920.00 | 1,920.00 | -0.47% | 72,961 |
| Jul 30, 2025 | 1,901.00 | 1,948.00 | 1,901.00 | 1,929.00 | 1,929.00 | 0.84% | 33,897 |
| Jul 29, 2025 | 1,890.00 | 1,927.00 | 1,870.00 | 1,913.00 | 1,913.00 | -0.62% | 37,762 |
| Jul 28, 2025 | 1,911.00 | 1,987.00 | 1,888.00 | 1,925.00 | 1,925.00 | 1.26% | 44,489 |
| Jul 25, 2025 | 1,949.00 | 1,949.00 | 1,893.00 | 1,901.00 | 1,901.00 | -1.14% | 40,302 |
| Jul 24, 2025 | 1,955.00 | 1,975.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.09% | 43,516 |