Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 15,520
+30 (0.19%)
At close: Sep 12, 2025
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15,520.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,520.00 | 0.19% | 68,009 |
| Sep 11, 2025 | 15,520.00 | 15,590.00 | 15,440.00 | 15,490.00 | 15,490.00 | -0.06% | 72,181 |
| Sep 10, 2025 | 15,860.00 | 15,950.00 | 15,490.00 | 15,500.00 | 15,500.00 | -2.08% | 134,308 |
| Sep 9, 2025 | 16,240.00 | 16,240.00 | 15,810.00 | 15,830.00 | 15,830.00 | -2.40% | 123,867 |
| Sep 8, 2025 | 17,310.00 | 17,320.00 | 16,160.00 | 16,220.00 | 16,220.00 | -0.25% | 301,059 |
| Sep 5, 2025 | 16,310.00 | 16,400.00 | 16,170.00 | 16,260.00 | 16,260.00 | 0.56% | 33,988 |
| Sep 4, 2025 | 16,080.00 | 16,310.00 | 15,800.00 | 16,170.00 | 16,170.00 | 1.25% | 32,399 |
| Sep 3, 2025 | 15,850.00 | 16,040.00 | 15,780.00 | 15,970.00 | 15,970.00 | 0.25% | 38,701 |
| Sep 2, 2025 | 15,940.00 | 16,170.00 | 15,800.00 | 15,930.00 | 15,930.00 | -0.06% | 24,758 |
| Sep 1, 2025 | 16,130.00 | 16,140.00 | 15,920.00 | 15,940.00 | 15,940.00 | -1.42% | 33,537 |
| Aug 29, 2025 | 16,290.00 | 16,290.00 | 16,040.00 | 16,170.00 | 16,170.00 | -0.25% | 19,497 |
| Aug 28, 2025 | 16,300.00 | 16,310.00 | 16,070.00 | 16,210.00 | 16,210.00 | -0.55% | 13,834 |
| Aug 27, 2025 | 16,170.00 | 16,330.00 | 16,120.00 | 16,300.00 | 16,300.00 | 0.43% | 19,390 |
| Aug 26, 2025 | 16,340.00 | 16,350.00 | 16,000.00 | 16,230.00 | 16,230.00 | -0.61% | 29,549 |
| Aug 25, 2025 | 16,580.00 | 16,580.00 | 16,300.00 | 16,330.00 | 16,330.00 | -1.21% | 43,395 |
| Aug 22, 2025 | 16,600.00 | 16,690.00 | 16,380.00 | 16,530.00 | 16,530.00 | 0.18% | 34,623 |
| Aug 21, 2025 | 16,300.00 | 16,910.00 | 16,260.00 | 16,500.00 | 16,500.00 | 1.23% | 71,344 |
| Aug 20, 2025 | 15,960.00 | 16,330.00 | 15,730.00 | 16,300.00 | 16,300.00 | 0.93% | 42,633 |
| Aug 19, 2025 | 16,210.00 | 16,290.00 | 16,020.00 | 16,150.00 | 16,150.00 | -0.19% | 38,008 |
| Aug 18, 2025 | 16,300.00 | 16,350.00 | 16,160.00 | 16,180.00 | 16,180.00 | -0.55% | 19,905 |
| Aug 14, 2025 | 16,330.00 | 16,370.00 | 16,210.00 | 16,270.00 | 16,270.00 | 0.25% | 12,038 |
| Aug 13, 2025 | 16,400.00 | 16,500.00 | 16,200.00 | 16,230.00 | 16,230.00 | -0.92% | 34,278 |
| Aug 12, 2025 | 16,490.00 | 16,640.00 | 16,210.00 | 16,380.00 | 16,380.00 | -0.79% | 50,853 |
| Aug 11, 2025 | 16,790.00 | 16,800.00 | 16,480.00 | 16,510.00 | 16,510.00 | -1.49% | 33,737 |
| Aug 8, 2025 | 16,680.00 | 16,860.00 | 16,660.00 | 16,760.00 | 16,760.00 | 0.06% | 26,660 |
| Aug 7, 2025 | 16,660.00 | 16,810.00 | 16,580.00 | 16,750.00 | 16,750.00 | 0.90% | 34,402 |
| Aug 6, 2025 | 16,490.00 | 16,660.00 | 16,350.00 | 16,600.00 | 16,600.00 | 2.85% | 63,613 |
| Aug 5, 2025 | 16,050.00 | 16,160.00 | 16,020.00 | 16,140.00 | 16,140.00 | 0.69% | 25,073 |
| Aug 4, 2025 | 16,040.00 | 16,180.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.06% | 41,918 |
| Aug 1, 2025 | 16,520.00 | 16,600.00 | 16,040.00 | 16,040.00 | 16,040.00 | -3.32% | 55,021 |
| Jul 31, 2025 | 16,610.00 | 16,770.00 | 16,510.00 | 16,590.00 | 16,590.00 | -1.07% | 34,748 |
| Jul 30, 2025 | 16,600.00 | 16,900.00 | 16,590.00 | 16,770.00 | 16,770.00 | 0.54% | 48,663 |
| Jul 29, 2025 | 16,420.00 | 17,100.00 | 16,240.00 | 16,680.00 | 16,680.00 | 1.46% | 76,599 |
| Jul 28, 2025 | 16,620.00 | 16,870.00 | 16,220.00 | 16,440.00 | 16,440.00 | -1.26% | 66,310 |
| Jul 25, 2025 | 16,740.00 | 16,800.00 | 16,560.00 | 16,650.00 | 16,650.00 | 0.18% | 29,000 |
| Jul 24, 2025 | 16,900.00 | 16,970.00 | 16,600.00 | 16,620.00 | 16,620.00 | -1.42% | 36,270 |
| Jul 23, 2025 | 16,680.00 | 17,090.00 | 16,500.00 | 16,860.00 | 16,860.00 | 1.26% | 66,081 |
| Jul 22, 2025 | 16,990.00 | 17,080.00 | 16,300.00 | 16,650.00 | 16,650.00 | -1.30% | 111,316 |
| Jul 21, 2025 | 17,030.00 | 17,090.00 | 16,750.00 | 16,870.00 | 16,870.00 | -0.76% | 48,309 |
| Jul 18, 2025 | 16,850.00 | 17,000.00 | 16,790.00 | 17,000.00 | 17,000.00 | 0.89% | 73,472 |
| Jul 17, 2025 | 17,150.00 | 17,280.00 | 16,790.00 | 16,850.00 | 16,850.00 | -1.29% | 113,417 |
| Jul 16, 2025 | 17,620.00 | 17,680.00 | 17,020.00 | 17,070.00 | 17,070.00 | -2.18% | 162,743 |
| Jul 15, 2025 | 17,770.00 | 17,850.00 | 17,350.00 | 17,450.00 | 17,450.00 | -6.13% | 372,571 |
| Jul 14, 2025 | 16,360.00 | 19,230.00 | 16,250.00 | 18,590.00 | 18,590.00 | 14.33% | 1,624,581 |
| Jul 11, 2025 | 16,440.00 | 16,590.00 | 16,220.00 | 16,260.00 | 16,260.00 | -1.09% | 75,046 |
| Jul 10, 2025 | 16,510.00 | 16,650.00 | 16,400.00 | 16,440.00 | 16,440.00 | -0.36% | 78,961 |
| Jul 9, 2025 | 16,490.00 | 16,610.00 | 16,390.00 | 16,500.00 | 16,500.00 | 0.12% | 57,011 |
| Jul 8, 2025 | 16,330.00 | 16,810.00 | 16,330.00 | 16,480.00 | 16,480.00 | - | 87,652 |
| Jul 7, 2025 | 16,100.00 | 17,330.00 | 15,970.00 | 16,480.00 | 16,480.00 | 2.23% | 308,778 |
| Jul 4, 2025 | 16,410.00 | 16,440.00 | 16,010.00 | 16,120.00 | 16,120.00 | -2.30% | 83,398 |