AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 8,650.00
-260.00 (-2.92%)
Aug 11, 2026, 10:20 AM KST
AUK Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 8,120.00 | 9,640.00 | 8,100.00 | 8,910.00 | 8,910.00 | 14.08% | 16,578,036 |
| Aug 7, 2026 | 6,870.00 | 8,570.00 | 6,710.00 | 7,810.00 | 7,810.00 | 15.02% | 21,917,899 |
| Aug 6, 2026 | 6,970.00 | 7,230.00 | 6,500.00 | 6,790.00 | 6,790.00 | -3.82% | 3,196,597 |
| Aug 5, 2026 | 6,700.00 | 7,490.00 | 6,100.00 | 7,060.00 | 7,060.00 | 21.31% | 14,338,980 |
| Aug 4, 2026 | 5,570.00 | 6,040.00 | 5,540.00 | 5,820.00 | 5,820.00 | 7.18% | 1,285,828 |
| Aug 3, 2026 | 5,040.00 | 5,650.00 | 4,935.00 | 5,430.00 | 5,430.00 | 4.62% | 1,490,743 |
| Jul 31, 2026 | 4,845.00 | 5,250.00 | 4,665.00 | 5,190.00 | 5,190.00 | 18.90% | 1,281,084 |
| Jul 30, 2026 | 4,345.00 | 4,650.00 | 4,250.00 | 4,365.00 | 4,365.00 | -3.00% | 675,788 |
| Jul 29, 2026 | 5,130.00 | 5,300.00 | 4,215.00 | 4,500.00 | 4,500.00 | -12.11% | 1,357,979 |
| Jul 28, 2026 | 5,490.00 | 5,490.00 | 5,070.00 | 5,120.00 | 5,120.00 | -9.70% | 427,778 |
| Jul 27, 2026 | 5,800.00 | 5,900.00 | 5,560.00 | 5,670.00 | 5,670.00 | -0.53% | 346,290 |
| Jul 24, 2026 | 6,010.00 | 6,020.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.94% | 572,917 |
| Jul 23, 2026 | 6,140.00 | 6,190.00 | 5,750.00 | 6,060.00 | 6,060.00 | 2.71% | 939,648 |
| Jul 22, 2026 | 6,080.00 | 6,500.00 | 5,880.00 | 5,900.00 | 5,900.00 | 3.15% | 1,675,780 |
| Jul 21, 2026 | 5,560.00 | 5,950.00 | 5,280.00 | 5,720.00 | 5,720.00 | 4.38% | 981,615 |
| 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 |