Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 13,420
-150 (-1.11%)
At close: Nov 25, 2025
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13,360.00 | 13,570.00 | 13,240.00 | 13,540.00 | 13,540.00 | 0.89% | 18,690 |
| Nov 25, 2025 | 13,610.00 | 13,700.00 | 13,150.00 | 13,420.00 | 13,420.00 | -1.11% | 28,624 |
| Nov 24, 2025 | 13,800.00 | 13,970.00 | 13,560.00 | 13,570.00 | 13,570.00 | -1.38% | 39,265 |
| Nov 21, 2025 | 13,640.00 | 13,800.00 | 13,460.00 | 13,760.00 | 13,760.00 | 0.95% | 33,739 |
| Nov 20, 2025 | 13,410.00 | 13,720.00 | 13,370.00 | 13,630.00 | 13,630.00 | 1.19% | 46,361 |
| Nov 19, 2025 | 13,420.00 | 13,600.00 | 13,420.00 | 13,470.00 | 13,470.00 | 0.37% | 37,787 |
| Nov 18, 2025 | 13,800.00 | 13,870.00 | 13,370.00 | 13,420.00 | 13,420.00 | -2.75% | 41,697 |
| Nov 17, 2025 | 13,800.00 | 13,970.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.15% | 35,628 |
| Nov 14, 2025 | 14,130.00 | 14,130.00 | 13,780.00 | 13,780.00 | 13,780.00 | -2.55% | 69,943 |
| Nov 13, 2025 | 14,240.00 | 14,350.00 | 14,120.00 | 14,140.00 | 14,140.00 | -0.70% | 36,000 |
| Nov 12, 2025 | 13,950.00 | 14,240.00 | 13,830.00 | 14,240.00 | 14,240.00 | 2.08% | 41,176 |
| Nov 11, 2025 | 14,210.00 | 14,210.00 | 13,910.00 | 13,950.00 | 13,950.00 | -0.36% | 29,058 |
| Nov 10, 2025 | 13,850.00 | 14,350.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.01% | 45,282 |
| Nov 7, 2025 | 13,510.00 | 14,030.00 | 13,510.00 | 13,860.00 | 13,860.00 | 1.09% | 54,680 |
| Nov 6, 2025 | 13,940.00 | 13,940.00 | 13,490.00 | 13,710.00 | 13,710.00 | 0.37% | 36,324 |
| Nov 5, 2025 | 13,950.00 | 13,950.00 | 13,000.00 | 13,660.00 | 13,660.00 | -2.43% | 77,028 |
| Nov 4, 2025 | 13,880.00 | 14,200.00 | 13,880.00 | 14,000.00 | 14,000.00 | 0.86% | 70,528 |
| Nov 3, 2025 | 14,020.00 | 14,120.00 | 13,790.00 | 13,880.00 | 13,880.00 | -0.93% | 67,103 |
| Oct 31, 2025 | 14,100.00 | 14,270.00 | 13,980.00 | 14,010.00 | 14,010.00 | -1.48% | 60,317 |
| Oct 30, 2025 | 14,260.00 | 14,320.00 | 14,100.00 | 14,220.00 | 14,220.00 | -0.21% | 59,740 |
| Oct 29, 2025 | 14,740.00 | 14,840.00 | 14,200.00 | 14,250.00 | 14,250.00 | -3.32% | 123,587 |
| Oct 28, 2025 | 14,720.00 | 14,920.00 | 14,710.00 | 14,740.00 | 14,740.00 | -0.27% | 34,475 |
| Oct 27, 2025 | 14,970.00 | 14,970.00 | 14,730.00 | 14,780.00 | 14,780.00 | -1.27% | 74,084 |
| Oct 24, 2025 | 14,980.00 | 15,350.00 | 14,840.00 | 14,970.00 | 14,970.00 | 0.74% | 85,547 |
| Oct 23, 2025 | 15,020.00 | 15,140.00 | 14,820.00 | 14,860.00 | 14,860.00 | -1.00% | 50,955 |
| Oct 22, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 15,010.00 | 15,010.00 | -0.86% | 39,472 |
| Oct 21, 2025 | 15,500.00 | 15,590.00 | 15,060.00 | 15,140.00 | 15,140.00 | 0.53% | 118,415 |
| Oct 20, 2025 | 14,980.00 | 15,060.00 | 14,640.00 | 15,060.00 | 15,060.00 | 0.53% | 80,702 |
| Oct 17, 2025 | 14,890.00 | 14,980.00 | 14,710.00 | 14,980.00 | 14,980.00 | 0.60% | 40,435 |
| Oct 16, 2025 | 14,780.00 | 15,060.00 | 14,780.00 | 14,890.00 | 14,890.00 | 0.74% | 50,254 |
| Oct 15, 2025 | 14,800.00 | 15,040.00 | 14,780.00 | 14,780.00 | 14,780.00 | -0.14% | 45,797 |
| Oct 14, 2025 | 14,930.00 | 15,270.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.87% | 56,199 |
| Oct 13, 2025 | 14,780.00 | 15,140.00 | 14,590.00 | 14,930.00 | 14,930.00 | 1.01% | 40,761 |
| Oct 10, 2025 | 15,220.00 | 15,220.00 | 14,750.00 | 14,780.00 | 14,780.00 | -2.89% | 68,308 |
| Oct 2, 2025 | 15,220.00 | 15,260.00 | 15,000.00 | 15,220.00 | 15,220.00 | 1.40% | 36,196 |
| Oct 1, 2025 | 15,040.00 | 15,110.00 | 14,970.00 | 15,010.00 | 15,010.00 | -0.66% | 28,852 |
| Sep 30, 2025 | 15,190.00 | 15,230.00 | 15,040.00 | 15,110.00 | 15,110.00 | -0.13% | 32,643 |
| Sep 29, 2025 | 14,880.00 | 15,250.00 | 14,710.00 | 15,130.00 | 15,130.00 | 2.86% | 49,672 |
| Sep 26, 2025 | 14,920.00 | 15,050.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.14% | 52,528 |
| Sep 25, 2025 | 14,830.00 | 14,930.00 | 14,770.00 | 14,880.00 | 14,880.00 | 0.07% | 38,538 |
| Sep 24, 2025 | 14,810.00 | 14,980.00 | 14,800.00 | 14,870.00 | 14,870.00 | -0.40% | 34,725 |
| Sep 23, 2025 | 15,060.00 | 15,060.00 | 14,790.00 | 14,930.00 | 14,930.00 | -0.73% | 56,854 |
| Sep 22, 2025 | 15,190.00 | 15,260.00 | 14,900.00 | 15,040.00 | 15,040.00 | -0.99% | 84,259 |
| Sep 19, 2025 | 15,500.00 | 15,500.00 | 15,190.00 | 15,190.00 | 15,190.00 | -2.00% | 69,522 |
| Sep 18, 2025 | 15,570.00 | 15,580.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.13% | 45,729 |
| Sep 17, 2025 | 15,600.00 | 15,730.00 | 15,450.00 | 15,480.00 | 15,480.00 | -0.71% | 38,465 |
| Sep 16, 2025 | 15,590.00 | 15,640.00 | 15,510.00 | 15,590.00 | 15,590.00 | - | 43,334 |
| Sep 15, 2025 | 15,580.00 | 15,850.00 | 15,380.00 | 15,590.00 | 15,590.00 | 0.45% | 99,451 |
| Sep 12, 2025 | 15,520.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,520.00 | 0.19% | 68,811 |
| Sep 11, 2025 | 15,520.00 | 15,590.00 | 15,440.00 | 15,490.00 | 15,490.00 | -0.06% | 72,181 |