AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 5,740.00
+260.00 (4.74%)
Last updated: Jul 21, 2026, 1:47 PM KST
AUK Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,560.00 | 5,590.00 | 5,280.00 | 5,410.00 | - | -1.28% | 321,493 |
| Jul 20, 2026 | 5,250.00 | 5,720.00 | 5,250.00 | 5,480.00 | 5,480.00 | -5.68% | 735,504 |
| Jul 16, 2026 | 6,260.00 | 6,370.00 | 5,750.00 | 5,810.00 | 5,810.00 | -10.48% | 1,352,209 |
| Jul 15, 2026 | 6,320.00 | 7,070.00 | 6,200.00 | 6,490.00 | 6,490.00 | 7.10% | 3,957,287 |
| Jul 14, 2026 | 5,970.00 | 6,280.00 | 5,640.00 | 6,060.00 | 6,060.00 | - | 1,802,434 |
| Jul 13, 2026 | 6,530.00 | 7,300.00 | 6,030.00 | 6,060.00 | 6,060.00 | -9.55% | 2,750,726 |
| Jul 10, 2026 | 5,840.00 | 7,330.00 | 5,810.00 | 6,700.00 | 6,700.00 | 18.79% | 7,519,627 |
| Jul 9, 2026 | 5,220.00 | 5,950.00 | 5,220.00 | 5,640.00 | 5,640.00 | 7.84% | 2,021,485 |
| Jul 8, 2026 | 5,400.00 | 5,800.00 | 5,230.00 | 5,230.00 | 5,230.00 | -8.08% | 589,170 |
| Jul 7, 2026 | 5,880.00 | 6,110.00 | 5,530.00 | 5,690.00 | 5,690.00 | -4.69% | 598,419 |
| Jul 6, 2026 | 6,270.00 | 6,280.00 | 5,750.00 | 5,970.00 | 5,970.00 | -4.63% | 505,418 |
| Jul 3, 2026 | 5,970.00 | 6,260.00 | 5,390.00 | 6,260.00 | 6,260.00 | 4.86% | 958,464 |
| Jul 2, 2026 | 6,510.00 | 6,630.00 | 5,910.00 | 5,970.00 | 5,970.00 | -12.59% | 755,004 |
| Jul 1, 2026 | 6,670.00 | 7,050.00 | 6,460.00 | 6,830.00 | 6,830.00 | 2.86% | 918,902 |
| Jun 30, 2026 | 6,840.00 | 6,910.00 | 6,370.00 | 6,640.00 | 6,640.00 | -0.90% | 694,548 |
| Jun 29, 2026 | 6,420.00 | 6,890.00 | 6,180.00 | 6,700.00 | 6,700.00 | 4.69% | 937,577 |
| Jun 26, 2026 | 7,030.00 | 7,050.00 | 6,200.00 | 6,400.00 | 6,400.00 | -8.96% | 1,216,032 |
| Jun 25, 2026 | 7,680.00 | 8,200.00 | 6,970.00 | 7,030.00 | 7,030.00 | -5.26% | 1,674,951 |
| Jun 24, 2026 | 7,370.00 | 7,690.00 | 7,050.00 | 7,420.00 | 7,420.00 | 0.68% | 1,245,901 |
| Jun 23, 2026 | 8,390.00 | 8,710.00 | 7,360.00 | 7,370.00 | 7,370.00 | -11.10% | 1,673,138 |
| Jun 22, 2026 | 8,910.00 | 9,200.00 | 8,160.00 | 8,290.00 | 8,290.00 | -6.96% | 1,531,320 |
| Jun 19, 2026 | 10,050.00 | 10,160.00 | 8,660.00 | 8,910.00 | 8,910.00 | -10.27% | 2,554,764 |
| Jun 18, 2026 | 10,150.00 | 11,160.00 | 9,570.00 | 9,930.00 | 9,930.00 | -3.03% | 6,999,293 |
| Jun 17, 2026 | 10,190.00 | 11,380.00 | 10,040.00 | 10,240.00 | 10,240.00 | -4.39% | 4,462,920 |
| Jun 16, 2026 | 9,260.00 | 11,210.00 | 9,220.00 | 10,710.00 | 10,710.00 | 19.00% | 13,134,390 |
| Jun 15, 2026 | 9,530.00 | 10,030.00 | 8,930.00 | 9,000.00 | 9,000.00 | -3.23% | 2,187,266 |
| Jun 12, 2026 | 9,620.00 | 9,900.00 | 9,150.00 | 9,300.00 | 9,300.00 | 2.31% | 3,356,697 |
| Jun 11, 2026 | 8,480.00 | 9,850.00 | 8,260.00 | 9,090.00 | 9,090.00 | 4.97% | 5,769,117 |
| Jun 10, 2026 | 9,040.00 | 10,900.00 | 8,470.00 | 8,660.00 | 8,660.00 | -5.77% | 9,253,033 |
| Jun 9, 2026 | 8,460.00 | 10,080.00 | 8,200.00 | 9,190.00 | 9,190.00 | 18.43% | 8,960,892 |
| Jun 8, 2026 | 7,410.00 | 8,160.00 | 7,330.00 | 7,760.00 | 7,760.00 | -11.01% | 652,197 |
| Jun 5, 2026 | 9,400.00 | 9,400.00 | 8,500.00 | 8,720.00 | 8,720.00 | -9.92% | 905,858 |
| Jun 4, 2026 | 9,130.00 | 10,450.00 | 9,130.00 | 9,680.00 | 9,680.00 | 8.76% | 2,992,519 |
| Jun 2, 2026 | 9,500.00 | 10,110.00 | 8,220.00 | 8,900.00 | 8,900.00 | -7.29% | 2,731,912 |
| Jun 1, 2026 | 10,580.00 | 10,580.00 | 9,200.00 | 9,600.00 | 9,600.00 | -9.26% | 1,889,022 |
| May 29, 2026 | 11,430.00 | 11,490.00 | 10,210.00 | 10,580.00 | 10,580.00 | -5.54% | 1,618,119 |
| May 28, 2026 | 12,390.00 | 12,390.00 | 10,550.00 | 11,200.00 | 11,200.00 | -9.68% | 1,923,406 |
| May 27, 2026 | 13,500.00 | 13,510.00 | 11,570.00 | 12,400.00 | 12,400.00 | -8.15% | 3,689,333 |
| May 26, 2026 | 13,290.00 | 13,850.00 | 12,520.00 | 13,500.00 | 13,500.00 | 2.82% | 6,943,056 |
| May 22, 2026 | 13,710.00 | 14,700.00 | 12,810.00 | 13,130.00 | 13,130.00 | -4.16% | 11,902,160 |
| May 21, 2026 | 13,350.00 | 15,470.00 | 12,850.00 | 13,700.00 | 13,700.00 | 10.04% | 42,710,550 |
| May 20, 2026 | 9,590.00 | 12,450.00 | 8,970.00 | 12,450.00 | 12,450.00 | 29.96% | 12,797,043 |
| May 19, 2026 | 10,860.00 | 10,890.00 | 9,560.00 | 9,580.00 | 9,580.00 | -11.30% | 1,807,221 |
| May 18, 2026 | 10,220.00 | 11,320.00 | 9,850.00 | 10,800.00 | 10,800.00 | 0.93% | 3,048,010 |
| May 15, 2026 | 11,700.00 | 11,700.00 | 10,090.00 | 10,700.00 | 10,700.00 | -9.86% | 2,182,657 |
| May 14, 2026 | 11,470.00 | 12,430.00 | 10,600.00 | 11,870.00 | 11,870.00 | 5.51% | 4,607,982 |
| May 13, 2026 | 12,100.00 | 12,200.00 | 10,990.00 | 11,250.00 | 11,250.00 | -10.79% | 3,028,447 |
| May 12, 2026 | 14,000.00 | 14,120.00 | 11,230.00 | 12,610.00 | 12,610.00 | -4.47% | 9,291,363 |
| May 11, 2026 | 11,490.00 | 14,460.00 | 11,210.00 | 13,200.00 | 13,200.00 | 17.75% | 21,961,120 |
| May 8, 2026 | 10,960.00 | 11,770.00 | 10,560.00 | 11,210.00 | 11,210.00 | 3.99% | 5,180,707 |