AUK Corp. (KRX:017900)
South Korea · Delayed Price · Currency is KRW 10,520
+270 (2.63%)
Sep 18, 2026, 3:30 PM KST
AUK Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,280.00 | 11,500.00 | 10,230.00 | 10,520.00 | 10,520.00 | 2.63% | 19,752,864 |
| Sep 17, 2026 | 10,860.00 | 11,150.00 | 10,060.00 | 10,250.00 | 10,250.00 | -2.01% | 5,898,599 |
| Sep 16, 2026 | 10,500.00 | 10,900.00 | 10,060.00 | 10,460.00 | 10,460.00 | -1.88% | 11,748,403 |
| Sep 15, 2026 | 11,000.00 | 11,650.00 | 10,010.00 | 10,660.00 | 10,660.00 | 3.80% | 33,449,786 |
| Sep 14, 2026 | 7,790.00 | 10,270.00 | 7,700.00 | 10,270.00 | 10,270.00 | 30.00% | 28,971,832 |
| Sep 11, 2026 | 7,810.00 | 8,750.00 | 7,750.00 | 7,900.00 | 7,900.00 | -1.86% | 4,207,961 |
| Sep 10, 2026 | 8,260.00 | 8,350.00 | 7,810.00 | 8,050.00 | 8,050.00 | -2.07% | 1,854,893 |
| Sep 9, 2026 | 8,360.00 | 9,150.00 | 8,180.00 | 8,220.00 | 8,220.00 | 0.49% | 8,597,061 |
| Sep 8, 2026 | 7,130.00 | 8,830.00 | 7,120.00 | 8,180.00 | 8,180.00 | 15.37% | 14,512,685 |
| Sep 7, 2026 | 7,290.00 | 7,450.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.28% | 710,532 |
| Sep 4, 2026 | 6,950.00 | 7,220.00 | 6,890.00 | 7,070.00 | 7,070.00 | 2.76% | 460,921 |
| Sep 3, 2026 | 7,300.00 | 7,330.00 | 6,820.00 | 6,880.00 | 6,880.00 | -4.04% | 545,432 |
| Sep 2, 2026 | 7,080.00 | 7,320.00 | 7,020.00 | 7,170.00 | 7,170.00 | -1.92% | 549,070 |
| Sep 1, 2026 | 7,510.00 | 7,510.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.53% | 371,634 |
| Aug 31, 2026 | 7,440.00 | 7,740.00 | 7,280.00 | 7,500.00 | 7,500.00 | -0.13% | 673,750 |
| Aug 28, 2026 | 7,810.00 | 7,870.00 | 7,490.00 | 7,510.00 | 7,510.00 | -4.70% | 1,129,084 |
| Aug 27, 2026 | 7,910.00 | 8,600.00 | 7,850.00 | 7,880.00 | 7,880.00 | 3.55% | 4,223,068 |
| Aug 26, 2026 | 7,690.00 | 8,220.00 | 7,480.00 | 7,610.00 | 7,610.00 | -0.39% | 1,866,213 |
| Aug 25, 2026 | 7,330.00 | 7,660.00 | 7,080.00 | 7,640.00 | 7,640.00 | 1.33% | 825,445 |
| Aug 24, 2026 | 7,800.00 | 8,180.00 | 7,450.00 | 7,540.00 | 7,540.00 | -5.04% | 1,575,819 |
| Aug 21, 2026 | 8,070.00 | 8,070.00 | 7,800.00 | 7,940.00 | 7,940.00 | -4.22% | 857,166 |
| Aug 20, 2026 | 8,150.00 | 8,420.00 | 8,030.00 | 8,290.00 | 8,290.00 | 4.41% | 1,314,792 |
| Aug 19, 2026 | 7,900.00 | 8,390.00 | 7,840.00 | 7,940.00 | 7,940.00 | -2.82% | 1,321,447 |
| Aug 18, 2026 | 8,700.00 | 8,710.00 | 8,150.00 | 8,170.00 | 8,170.00 | -4.11% | 1,424,036 |
| Aug 14, 2026 | 8,910.00 | 9,100.00 | 8,320.00 | 8,520.00 | 8,520.00 | -2.18% | 2,010,274 |
| Aug 13, 2026 | 9,660.00 | 9,860.00 | 8,690.00 | 8,710.00 | 8,710.00 | -3.86% | 5,074,400 |
| Aug 12, 2026 | 8,900.00 | 9,710.00 | 8,380.00 | 9,060.00 | 9,060.00 | 4.26% | 8,536,181 |
| Aug 11, 2026 | 8,430.00 | 8,800.00 | 8,070.00 | 8,690.00 | 8,690.00 | -2.47% | 3,206,055 |
| 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% | 22,041,484 |
| Aug 6, 2026 | 6,970.00 | 7,230.00 | 6,500.00 | 6,790.00 | 6,790.00 | -3.82% | 3,233,258 |
| Aug 5, 2026 | 6,700.00 | 7,490.00 | 6,100.00 | 7,060.00 | 7,060.00 | 21.31% | 14,450,546 |
| Aug 4, 2026 | 5,570.00 | 6,040.00 | 5,540.00 | 5,820.00 | 5,820.00 | 7.18% | 1,299,783 |
| Aug 3, 2026 | 5,040.00 | 5,650.00 | 4,935.00 | 5,430.00 | 5,430.00 | 4.62% | 1,495,661 |
| 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% | 434,870 |
| Jul 27, 2026 | 5,800.00 | 5,900.00 | 5,560.00 | 5,670.00 | 5,670.00 | -0.53% | 348,907 |
| Jul 24, 2026 | 6,010.00 | 6,020.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.94% | 577,419 |
| Jul 23, 2026 | 6,140.00 | 6,190.00 | 5,750.00 | 6,060.00 | 6,060.00 | 2.71% | 948,623 |
| Jul 22, 2026 | 6,080.00 | 6,500.00 | 5,880.00 | 5,900.00 | 5,900.00 | 3.15% | 1,681,356 |
| 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% | 744,521 |
| Jul 16, 2026 | 6,260.00 | 6,370.00 | 5,750.00 | 5,810.00 | 5,810.00 | -10.48% | 1,360,357 |
| Jul 15, 2026 | 6,320.00 | 7,070.00 | 6,200.00 | 6,490.00 | 6,490.00 | 7.10% | 3,979,673 |
| Jul 14, 2026 | 5,970.00 | 6,280.00 | 5,640.00 | 6,060.00 | 6,060.00 | - | 1,818,591 |
| Jul 13, 2026 | 6,530.00 | 7,300.00 | 6,030.00 | 6,060.00 | 6,060.00 | -9.55% | 2,760,272 |
| Jul 10, 2026 | 5,840.00 | 7,330.00 | 5,810.00 | 6,700.00 | 6,700.00 | 18.79% | 7,573,273 |
| Jul 9, 2026 | 5,220.00 | 5,950.00 | 5,220.00 | 5,640.00 | 5,640.00 | 7.84% | 2,030,583 |