AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 12,450
+2,870 (29.96%)
At close: May 20, 2026
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10,770.00 | 12,100.00 | 10,160.00 | 10,780.00 | 10,780.00 | 2.76% | 9,459,829 |
| May 6, 2026 | 10,740.00 | 10,750.00 | 10,020.00 | 10,490.00 | 10,490.00 | 0.58% | 3,206,230 |
| May 4, 2026 | 10,300.00 | 11,190.00 | 10,070.00 | 10,430.00 | 10,430.00 | 3.17% | 5,481,815 |
| Apr 30, 2026 | 10,790.00 | 10,940.00 | 10,000.00 | 10,110.00 | 10,110.00 | -4.89% | 3,448,894 |
| Apr 29, 2026 | 10,190.00 | 11,050.00 | 10,120.00 | 10,630.00 | 10,630.00 | 0.47% | 3,533,174 |
| Apr 28, 2026 | 12,070.00 | 12,080.00 | 10,480.00 | 10,580.00 | 10,580.00 | -9.96% | 4,793,719 |
| Apr 27, 2026 | 10,320.00 | 12,250.00 | 10,180.00 | 11,750.00 | 11,750.00 | 15.54% | 18,572,140 |
| Apr 24, 2026 | 10,570.00 | 11,210.00 | 10,060.00 | 10,170.00 | 10,170.00 | -3.05% | 6,404,664 |
| Apr 23, 2026 | 11,350.00 | 11,370.00 | 10,250.00 | 10,490.00 | 10,490.00 | -6.92% | 5,238,689 |
| Apr 22, 2026 | 11,700.00 | 12,700.00 | 11,060.00 | 11,270.00 | 11,270.00 | -5.85% | 6,540,883 |
| Apr 21, 2026 | 12,840.00 | 12,840.00 | 11,040.00 | 11,970.00 | 11,970.00 | -7.21% | 12,517,550 |
| Apr 20, 2026 | 13,370.00 | 14,480.00 | 12,460.00 | 12,900.00 | 12,900.00 | -6.59% | 13,182,160 |
| Apr 17, 2026 | 13,460.00 | 15,120.00 | 11,180.00 | 13,810.00 | 13,810.00 | 7.05% | 59,933,310 |
| Apr 16, 2026 | 22,000.00 | 22,450.00 | 12,450.00 | 12,900.00 | 12,900.00 | -27.45% | 49,322,240 |
| Apr 15, 2026 | 16,270.00 | 17,780.00 | 15,130.00 | 17,780.00 | 17,780.00 | 29.97% | 5,025,427 |
| Apr 13, 2026 | 12,410.00 | 13,680.00 | 12,400.00 | 13,680.00 | 13,680.00 | 29.91% | 5,949,246 |
| Apr 9, 2026 | 8,700.00 | 10,530.00 | 8,650.00 | 10,530.00 | 10,530.00 | 30.00% | 38,554,280 |
| Apr 8, 2026 | 8,940.00 | 9,770.00 | 7,600.00 | 8,100.00 | 8,100.00 | 7.71% | 35,171,970 |
| Apr 7, 2026 | 6,350.00 | 7,520.00 | 6,200.00 | 7,520.00 | 7,520.00 | 29.88% | 21,285,470 |
| Apr 6, 2026 | 4,780.00 | 5,790.00 | 4,750.00 | 5,790.00 | 5,790.00 | 29.97% | 23,320,740 |
| Apr 3, 2026 | 3,770.00 | 4,455.00 | 3,600.00 | 4,455.00 | 4,455.00 | 29.88% | 25,962,790 |
| Apr 2, 2026 | 3,600.00 | 4,080.00 | 3,200.00 | 3,430.00 | 3,430.00 | 3.31% | 18,066,230 |
| Apr 1, 2026 | 2,945.00 | 3,470.00 | 2,905.00 | 3,320.00 | 3,320.00 | 21.39% | 16,743,750 |
| Mar 31, 2026 | 3,065.00 | 3,145.00 | 2,720.00 | 2,735.00 | 2,735.00 | -12.20% | 4,450,523 |
| Mar 30, 2026 | 3,305.00 | 3,775.00 | 2,995.00 | 3,115.00 | 3,115.00 | -4.15% | 15,399,240 |
| Mar 27, 2026 | 3,095.00 | 3,860.00 | 2,860.00 | 3,250.00 | 3,250.00 | 2.36% | 28,630,110 |
| Mar 26, 2026 | 3,680.00 | 4,230.00 | 3,030.00 | 3,175.00 | 3,175.00 | -6.48% | 31,202,220 |
| Mar 25, 2026 | 2,745.00 | 3,395.00 | 2,560.00 | 3,395.00 | 3,395.00 | 29.83% | 31,706,350 |
| Mar 24, 2026 | 2,055.00 | 2,615.00 | 2,055.00 | 2,615.00 | 2,615.00 | 29.78% | 9,665,572 |
| Mar 23, 2026 | 2,125.00 | 2,135.00 | 2,015.00 | 2,015.00 | 2,015.00 | -5.40% | 223,477 |
| Mar 20, 2026 | 2,065.00 | 2,155.00 | 2,065.00 | 2,130.00 | 2,130.00 | 3.15% | 355,550 |
| Mar 19, 2026 | 2,090.00 | 2,102.00 | 2,045.00 | 2,065.00 | 2,065.00 | -1.67% | 194,890 |
| Mar 18, 2026 | 2,090.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.96% | 261,622 |
| Mar 17, 2026 | 2,110.00 | 2,140.00 | 2,055.00 | 2,080.00 | 2,080.00 | 1.46% | 338,476 |
| Mar 16, 2026 | 2,095.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | -1.44% | 156,024 |
| Mar 13, 2026 | 2,035.00 | 2,095.00 | 2,000.00 | 2,080.00 | 2,080.00 | 0.97% | 167,778 |
| Mar 12, 2026 | 2,080.00 | 2,100.00 | 2,020.00 | 2,060.00 | 2,060.00 | - | 112,792 |
| Mar 11, 2026 | 1,997.00 | 2,140.00 | 1,983.00 | 2,060.00 | 2,060.00 | 3.26% | 514,880 |
| Mar 10, 2026 | 1,870.00 | 1,996.00 | 1,864.00 | 1,995.00 | 1,995.00 | 7.43% | 235,868 |
| Mar 9, 2026 | 1,826.00 | 1,922.00 | 1,826.00 | 1,857.00 | 1,857.00 | -4.03% | 60,557 |
| Mar 6, 2026 | 1,900.00 | 1,970.00 | 1,849.00 | 1,935.00 | 1,935.00 | 2.87% | 137,509 |