Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 16,560
-720 (-4.17%)
Feb 26, 2026, 9:40 AM KST
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 17,810.00 | 17,810.00 | 17,020.00 | 17,280.00 | 17,280.00 | -4.00% | 324,531 |
| Feb 24, 2026 | 18,270.00 | 19,100.00 | 17,420.00 | 18,000.00 | 18,000.00 | 12.64% | 1,567,335 |
| Feb 23, 2026 | 15,730.00 | 16,020.00 | 15,410.00 | 15,980.00 | 15,980.00 | 1.52% | 199,470 |
| Feb 20, 2026 | 16,860.00 | 16,900.00 | 15,070.00 | 15,740.00 | 15,740.00 | 11.95% | 715,127 |
| Feb 19, 2026 | 14,050.00 | 14,130.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.50% | 79,164 |
| Feb 13, 2026 | 14,050.00 | 14,190.00 | 13,950.00 | 14,130.00 | 14,130.00 | 0.14% | 36,575 |
| Feb 12, 2026 | 13,920.00 | 14,160.00 | 13,850.00 | 14,110.00 | 14,110.00 | 2.02% | 64,876 |
| Feb 11, 2026 | 13,660.00 | 13,840.00 | 13,560.00 | 13,830.00 | 13,830.00 | 1.69% | 43,100 |
| Feb 10, 2026 | 13,530.00 | 13,610.00 | 13,490.00 | 13,600.00 | 13,600.00 | 0.59% | 31,619 |
| Feb 9, 2026 | 13,280.00 | 13,550.00 | 13,280.00 | 13,520.00 | 13,520.00 | 2.11% | 44,173 |
| Feb 6, 2026 | 13,220.00 | 13,240.00 | 12,800.00 | 13,240.00 | 13,240.00 | -0.68% | 42,521 |
| Feb 5, 2026 | 13,080.00 | 13,400.00 | 13,070.00 | 13,330.00 | 13,330.00 | 1.99% | 58,234 |
| Feb 4, 2026 | 12,760.00 | 13,080.00 | 12,750.00 | 13,070.00 | 13,070.00 | 2.11% | 56,464 |
| Feb 3, 2026 | 12,510.00 | 12,810.00 | 12,470.00 | 12,800.00 | 12,800.00 | 3.14% | 50,809 |
| Feb 2, 2026 | 12,560.00 | 12,690.00 | 12,380.00 | 12,410.00 | 12,410.00 | -1.27% | 42,239 |
| Jan 30, 2026 | 12,590.00 | 12,690.00 | 12,440.00 | 12,570.00 | 12,570.00 | 0.16% | 54,969 |
| Jan 29, 2026 | 12,500.00 | 12,680.00 | 12,390.00 | 12,550.00 | 12,550.00 | 0.48% | 58,139 |
| Jan 28, 2026 | 12,640.00 | 12,680.00 | 12,440.00 | 12,490.00 | 12,490.00 | -1.03% | 74,018 |
| Jan 27, 2026 | 12,740.00 | 12,770.00 | 12,560.00 | 12,620.00 | 12,620.00 | -1.79% | 54,030 |
| Jan 26, 2026 | 12,900.00 | 12,940.00 | 12,670.00 | 12,850.00 | 12,850.00 | -0.62% | 28,097 |
| Jan 23, 2026 | 12,940.00 | 12,940.00 | 12,720.00 | 12,930.00 | 12,930.00 | 0.70% | 27,258 |
| Jan 22, 2026 | 12,600.00 | 12,870.00 | 12,540.00 | 12,840.00 | 12,840.00 | 1.90% | 24,050 |
| Jan 21, 2026 | 12,600.00 | 12,730.00 | 12,480.00 | 12,600.00 | 12,600.00 | -1.56% | 36,510 |
| Jan 20, 2026 | 12,660.00 | 12,900.00 | 12,560.00 | 12,800.00 | 12,800.00 | 0.47% | 74,564 |
| Jan 19, 2026 | 12,840.00 | 12,840.00 | 12,690.00 | 12,740.00 | 12,740.00 | -0.78% | 16,113 |
| Jan 16, 2026 | 12,830.00 | 12,970.00 | 12,690.00 | 12,840.00 | 12,840.00 | 0.55% | 26,980 |
| Jan 15, 2026 | 12,790.00 | 12,830.00 | 12,640.00 | 12,770.00 | 12,770.00 | -0.23% | 19,912 |
| Jan 14, 2026 | 12,520.00 | 12,820.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.48% | 17,740 |
| Jan 13, 2026 | 12,620.00 | 12,680.00 | 12,450.00 | 12,490.00 | 12,490.00 | -1.42% | 19,736 |
| Jan 12, 2026 | 12,450.00 | 12,680.00 | 12,310.00 | 12,670.00 | 12,670.00 | 1.69% | 28,185 |
| Jan 9, 2026 | 12,510.00 | 12,590.00 | 12,250.00 | 12,460.00 | 12,460.00 | -0.40% | 31,934 |
| Jan 8, 2026 | 12,810.00 | 12,920.00 | 12,410.00 | 12,510.00 | 12,510.00 | -3.92% | 55,963 |
| Jan 7, 2026 | 13,220.00 | 13,220.00 | 12,900.00 | 13,020.00 | 13,020.00 | -1.96% | 45,458 |
| Jan 6, 2026 | 13,330.00 | 13,350.00 | 13,050.00 | 13,280.00 | 13,280.00 | -0.23% | 48,475 |
| Jan 5, 2026 | 13,520.00 | 13,600.00 | 13,300.00 | 13,310.00 | 13,310.00 | -1.19% | 33,763 |
| Jan 2, 2026 | 13,150.00 | 13,470.00 | 13,150.00 | 13,470.00 | 13,470.00 | 2.51% | 28,345 |
| Dec 30, 2025 | 13,260.00 | 13,270.00 | 13,000.00 | 13,140.00 | 13,140.00 | -0.90% | 32,110 |
| Dec 29, 2025 | 13,500.00 | 13,500.00 | 13,020.00 | 13,260.00 | 13,260.00 | -1.92% | 44,150 |
| Dec 26, 2025 | 13,540.00 | 13,670.00 | 13,500.00 | 13,520.00 | 13,520.00 | -0.15% | 30,570 |
| Dec 24, 2025 | 13,630.00 | 13,710.00 | 13,420.00 | 13,540.00 | 13,540.00 | -0.59% | 19,876 |
| Dec 23, 2025 | 13,650.00 | 13,750.00 | 13,580.00 | 13,620.00 | 13,620.00 | -0.22% | 20,236 |
| Dec 22, 2025 | 13,690.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,650.00 | -0.15% | 53,252 |
| Dec 19, 2025 | 13,660.00 | 13,700.00 | 13,540.00 | 13,670.00 | 13,670.00 | - | 32,245 |
| Dec 18, 2025 | 13,530.00 | 14,500.00 | 13,430.00 | 13,670.00 | 13,670.00 | 0.15% | 72,238 |
| Dec 17, 2025 | 13,600.00 | 13,780.00 | 13,560.00 | 13,650.00 | 13,650.00 | 0.07% | 33,713 |
| Dec 16, 2025 | 13,740.00 | 13,740.00 | 13,530.00 | 13,640.00 | 13,640.00 | -0.29% | 32,513 |
| Dec 15, 2025 | 13,610.00 | 13,830.00 | 13,520.00 | 13,680.00 | 13,680.00 | 0.37% | 48,606 |
| Dec 12, 2025 | 13,530.00 | 13,690.00 | 13,530.00 | 13,630.00 | 13,630.00 | 0.81% | 27,694 |
| Dec 11, 2025 | 13,560.00 | 13,660.00 | 13,500.00 | 13,520.00 | 13,520.00 | -0.15% | 41,572 |
| Dec 10, 2025 | 13,530.00 | 13,590.00 | 13,490.00 | 13,540.00 | 13,540.00 | -0.29% | 25,316 |