AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 10,110
-520 (-4.89%)
At close: Apr 30, 2026
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,790.00 | 10,940.00 | 10,300.00 | 10,310.00 | - | -3.01% | 2,471,684 |
| Apr 29, 2026 | 10,190.00 | 11,050.00 | 10,120.00 | 10,630.00 | 10,630.00 | 0.47% | 3,505,417 |
| 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% | 6,339,283 |
| Apr 23, 2026 | 11,350.00 | 11,370.00 | 10,250.00 | 10,490.00 | 10,490.00 | -6.92% | 5,183,108 |
| Apr 22, 2026 | 11,700.00 | 12,700.00 | 11,060.00 | 11,270.00 | 11,270.00 | -5.85% | 6,486,678 |
| 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% | 13,118,206 |
| 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% | 5,946,646 |
| Apr 9, 2026 | 8,700.00 | 10,530.00 | 8,650.00 | 10,530.00 | 10,530.00 | 30.00% | 38,477,657 |
| Apr 8, 2026 | 8,940.00 | 9,770.00 | 7,600.00 | 8,100.00 | 8,100.00 | 7.71% | 34,768,985 |
| Apr 7, 2026 | 6,350.00 | 7,520.00 | 6,200.00 | 7,520.00 | 7,520.00 | 29.88% | 21,269,266 |
| Apr 6, 2026 | 4,780.00 | 5,790.00 | 4,750.00 | 5,790.00 | 5,790.00 | 29.97% | 23,301,820 |
| Apr 3, 2026 | 3,770.00 | 4,455.00 | 3,600.00 | 4,455.00 | 4,455.00 | 29.88% | 25,956,715 |
| Apr 2, 2026 | 3,600.00 | 4,080.00 | 3,200.00 | 3,430.00 | 3,430.00 | 3.31% | 17,874,744 |
| Apr 1, 2026 | 2,945.00 | 3,470.00 | 2,905.00 | 3,320.00 | 3,320.00 | 21.39% | 16,406,696 |
| Mar 31, 2026 | 3,065.00 | 3,145.00 | 2,720.00 | 2,735.00 | 2,735.00 | -12.20% | 4,357,187 |
| Mar 30, 2026 | 3,305.00 | 3,775.00 | 2,995.00 | 3,115.00 | 3,115.00 | -4.15% | 15,339,128 |
| Mar 27, 2026 | 3,095.00 | 3,860.00 | 2,860.00 | 3,250.00 | 3,250.00 | 2.36% | 28,431,238 |
| Mar 26, 2026 | 3,680.00 | 4,230.00 | 3,030.00 | 3,175.00 | 3,175.00 | -6.48% | 31,053,058 |
| Mar 25, 2026 | 2,745.00 | 3,395.00 | 2,560.00 | 3,395.00 | 3,395.00 | 29.83% | 31,700,753 |
| Mar 24, 2026 | 2,055.00 | 2,615.00 | 2,055.00 | 2,615.00 | 2,615.00 | 29.78% | 9,665,013 |
| Mar 23, 2026 | 2,125.00 | 2,135.00 | 2,015.00 | 2,015.00 | 2,015.00 | -5.40% | 222,315 |
| Mar 20, 2026 | 2,065.00 | 2,155.00 | 2,065.00 | 2,130.00 | 2,130.00 | 3.15% | 355,389 |
| Mar 19, 2026 | 2,090.00 | 2,102.00 | 2,045.00 | 2,065.00 | 2,065.00 | -1.67% | 194,804 |
| Mar 18, 2026 | 2,090.00 | 2,140.00 | 2,080.00 | 2,100.00 | 2,100.00 | 0.96% | 259,508 |
| 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% | 157,077 |
| Mar 12, 2026 | 2,080.00 | 2,100.00 | 2,020.00 | 2,060.00 | 2,060.00 | - | 112,660 |
| Mar 11, 2026 | 1,997.00 | 2,140.00 | 1,983.00 | 2,060.00 | 2,060.00 | 3.26% | 514,562 |
| Mar 10, 2026 | 1,870.00 | 1,996.00 | 1,864.00 | 1,995.00 | 1,995.00 | 7.43% | 235,831 |
| 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% | 137,313 |
| Mar 5, 2026 | 1,804.00 | 1,888.00 | 1,803.00 | 1,881.00 | 1,881.00 | 6.69% | 129,426 |
| Mar 4, 2026 | 1,886.00 | 1,896.00 | 1,761.00 | 1,763.00 | 1,763.00 | -8.42% | 245,881 |
| Mar 3, 2026 | 1,915.00 | 1,958.00 | 1,881.00 | 1,925.00 | 1,925.00 | - | 241,656 |
| Feb 27, 2026 | 1,997.00 | 1,997.00 | 1,917.00 | 1,925.00 | 1,925.00 | -5.41% | 341,163 |
| Feb 26, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.16% | 340,647 |
| Feb 25, 2026 | 2,065.00 | 2,160.00 | 2,040.00 | 2,080.00 | 2,080.00 | 0.73% | 529,321 |
| Feb 24, 2026 | 2,010.00 | 2,075.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2.99% | 318,384 |
| Feb 23, 2026 | 1,971.00 | 2,050.00 | 1,971.00 | 2,005.00 | 2,005.00 | 1.73% | 223,928 |
| Feb 20, 2026 | 1,980.00 | 2,000.00 | 1,963.00 | 1,971.00 | 1,971.00 | -0.90% | 121,217 |
| Feb 19, 2026 | 1,980.00 | 1,989.00 | 1,957.00 | 1,989.00 | 1,989.00 | 2.00% | 133,881 |
| Feb 13, 2026 | 1,951.00 | 1,970.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.51% | 78,180 |
| Feb 12, 2026 | 1,937.00 | 1,971.00 | 1,921.00 | 1,960.00 | 1,960.00 | 2.14% | 138,128 |