Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 11,510
+310 (2.77%)
Jun 9, 2026, 11:57 AM KST
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 10,820.00 | 11,450.00 | 10,820.00 | 11,200.00 | 11,200.00 | -5.08% | 52,478 |
| Jun 5, 2026 | 11,730.00 | 11,900.00 | 11,460.00 | 11,800.00 | 11,800.00 | -0.42% | 33,489 |
| Jun 4, 2026 | 11,900.00 | 12,150.00 | 11,600.00 | 11,850.00 | 11,850.00 | -2.23% | 46,967 |
| Jun 2, 2026 | 12,400.00 | 12,490.00 | 11,800.00 | 12,120.00 | 12,120.00 | -4.57% | 89,097 |
| Jun 1, 2026 | 13,300.00 | 13,340.00 | 12,640.00 | 12,700.00 | 12,700.00 | -10.31% | 167,718 |
| May 29, 2026 | 14,450.00 | 14,450.00 | 13,300.00 | 14,160.00 | 14,160.00 | 7.60% | 463,083 |
| May 28, 2026 | 12,470.00 | 15,450.00 | 12,060.00 | 13,160.00 | 13,160.00 | 5.28% | 593,568 |
| May 27, 2026 | 12,700.00 | 12,780.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.27% | 42,736 |
| May 26, 2026 | 13,100.00 | 13,160.00 | 12,690.00 | 12,790.00 | 12,790.00 | -1.46% | 25,512 |
| May 22, 2026 | 12,600.00 | 13,050.00 | 12,600.00 | 12,980.00 | 12,980.00 | 3.34% | 22,743 |
| May 21, 2026 | 12,620.00 | 12,910.00 | 12,500.00 | 12,560.00 | 12,560.00 | -0.24% | 30,370 |
| May 20, 2026 | 12,830.00 | 12,850.00 | 12,510.00 | 12,590.00 | 12,590.00 | -2.85% | 42,805 |
| May 19, 2026 | 12,810.00 | 12,980.00 | 12,500.00 | 12,960.00 | 12,960.00 | -0.08% | 58,674 |
| May 18, 2026 | 13,100.00 | 13,340.00 | 12,820.00 | 12,970.00 | 12,970.00 | -3.50% | 44,910 |
| May 15, 2026 | 13,700.00 | 13,750.00 | 13,330.00 | 13,440.00 | 13,440.00 | -1.03% | 38,707 |
| May 14, 2026 | 13,230.00 | 13,610.00 | 13,230.00 | 13,580.00 | 13,580.00 | 2.57% | 29,207 |
| May 13, 2026 | 13,530.00 | 13,530.00 | 13,210.00 | 13,240.00 | 13,240.00 | -1.27% | 38,151 |
| May 12, 2026 | 14,000.00 | 14,230.00 | 13,350.00 | 13,410.00 | 13,410.00 | -6.42% | 108,325 |
| May 11, 2026 | 14,490.00 | 14,490.00 | 14,230.00 | 14,330.00 | 14,330.00 | -0.62% | 42,317 |
| May 8, 2026 | 14,420.00 | 14,540.00 | 14,260.00 | 14,420.00 | 14,420.00 | - | 29,437 |
| May 7, 2026 | 14,650.00 | 14,670.00 | 14,380.00 | 14,420.00 | 14,420.00 | -0.35% | 30,275 |
| May 6, 2026 | 14,900.00 | 15,090.00 | 14,450.00 | 14,470.00 | 14,470.00 | -2.36% | 66,924 |
| May 4, 2026 | 15,160.00 | 15,160.00 | 14,820.00 | 14,820.00 | 14,820.00 | -0.54% | 30,632 |
| Apr 30, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.68% | 72,569 |
| Apr 29, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,470.00 | 15,470.00 | 0.85% | 108,552 |
| Apr 28, 2026 | 15,500.00 | 15,510.00 | 15,290.00 | 15,340.00 | 15,340.00 | -0.71% | 47,286 |
| Apr 27, 2026 | 15,610.00 | 15,680.00 | 15,440.00 | 15,450.00 | 15,450.00 | -0.32% | 54,718 |
| Apr 24, 2026 | 15,320.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.64% | 78,103 |
| Apr 23, 2026 | 15,380.00 | 15,450.00 | 15,140.00 | 15,250.00 | 15,250.00 | -1.42% | 63,491 |
| Apr 22, 2026 | 15,240.00 | 16,470.00 | 15,210.00 | 15,470.00 | 15,470.00 | 3.55% | 378,232 |
| Apr 21, 2026 | 15,050.00 | 15,100.00 | 14,790.00 | 14,940.00 | 14,940.00 | 0.47% | 53,784 |
| Apr 20, 2026 | 14,990.00 | 15,000.00 | 14,820.00 | 14,870.00 | 14,870.00 | -0.80% | 28,930 |
| Apr 17, 2026 | 15,160.00 | 15,160.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.33% | 46,474 |
| Apr 16, 2026 | 15,070.00 | 15,100.00 | 14,980.00 | 15,040.00 | 15,040.00 | - | 40,754 |
| Apr 15, 2026 | 14,960.00 | 15,110.00 | 14,870.00 | 15,040.00 | 15,040.00 | 1.83% | 52,004 |
| Apr 14, 2026 | 14,820.00 | 14,860.00 | 14,670.00 | 14,770.00 | 14,770.00 | 0.68% | 29,210 |
| Apr 13, 2026 | 14,700.00 | 14,800.00 | 14,370.00 | 14,670.00 | 14,670.00 | -0.41% | 33,983 |
| Apr 10, 2026 | 14,420.00 | 14,770.00 | 14,420.00 | 14,730.00 | 14,730.00 | 2.51% | 48,426 |
| Apr 9, 2026 | 14,410.00 | 14,470.00 | 14,310.00 | 14,370.00 | 14,370.00 | - | 28,811 |
| Apr 8, 2026 | 14,360.00 | 14,460.00 | 14,140.00 | 14,370.00 | 14,370.00 | 2.13% | 32,983 |
| Apr 7, 2026 | 14,100.00 | 14,440.00 | 14,000.00 | 14,070.00 | 14,070.00 | 0.36% | 40,951 |
| Apr 6, 2026 | 14,220.00 | 14,540.00 | 13,990.00 | 14,020.00 | 14,020.00 | -1.54% | 63,826 |
| Apr 3, 2026 | 14,600.00 | 14,650.00 | 14,180.00 | 14,240.00 | 14,240.00 | -1.52% | 53,945 |
| Apr 2, 2026 | 15,130.00 | 15,280.00 | 14,410.00 | 14,460.00 | 14,460.00 | -5.24% | 184,580 |
| Apr 1, 2026 | 15,510.00 | 15,590.00 | 15,110.00 | 15,260.00 | 15,260.00 | 0.86% | 145,330 |
| Mar 31, 2026 | 16,570.00 | 16,890.00 | 15,120.00 | 15,130.00 | 15,130.00 | -10.58% | 437,966 |
| Mar 30, 2026 | 15,550.00 | 17,900.00 | 15,010.00 | 16,920.00 | 16,920.00 | 12.05% | 2,108,821 |
| Mar 27, 2026 | 15,950.00 | 15,950.00 | 14,760.00 | 15,300.00 | 15,100.00 | 6.62% | 491,882 |
| Mar 26, 2026 | 14,650.00 | 14,710.00 | 14,260.00 | 14,350.00 | 14,162.42 | -1.78% | 24,782 |
| Mar 25, 2026 | 14,320.00 | 14,640.00 | 14,280.00 | 14,610.00 | 14,419.02 | 2.03% | 24,267 |