Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 11,330
-240 (-2.07%)
Jul 20, 2026, 3:30 PM KST
Aekyung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,550.00 | 11,680.00 | 11,330.00 | 11,330.00 | 11,330.00 | -2.07% | 22,247 |
| Jul 16, 2026 | 11,360.00 | 11,600.00 | 11,280.00 | 11,570.00 | 11,570.00 | 1.85% | 49,992 |
| Jul 15, 2026 | 11,050.00 | 11,390.00 | 11,050.00 | 11,360.00 | 11,360.00 | 1.97% | 21,124 |
| Jul 14, 2026 | 11,280.00 | 11,420.00 | 10,650.00 | 11,140.00 | 11,140.00 | -1.68% | 40,820 |
| Jul 13, 2026 | 11,260.00 | 11,680.00 | 11,200.00 | 11,330.00 | 11,330.00 | 0.62% | 54,856 |
| Jul 10, 2026 | 10,880.00 | 11,410.00 | 10,880.00 | 11,260.00 | 11,260.00 | 3.49% | 33,749 |
| Jul 9, 2026 | 10,970.00 | 11,230.00 | 10,350.00 | 10,880.00 | 10,880.00 | -1.18% | 43,277 |
| Jul 8, 2026 | 11,350.00 | 11,500.00 | 11,000.00 | 11,010.00 | 11,010.00 | -3.00% | 59,344 |
| Jul 7, 2026 | 11,400.00 | 11,740.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.61% | 50,613 |
| Jul 6, 2026 | 11,290.00 | 11,600.00 | 11,210.00 | 11,420.00 | 11,420.00 | 1.06% | 20,441 |
| Jul 3, 2026 | 11,200.00 | 11,420.00 | 11,010.00 | 11,300.00 | 11,300.00 | -0.18% | 22,213 |
| Jul 2, 2026 | 11,180.00 | 11,620.00 | 10,670.00 | 11,320.00 | 11,320.00 | 0.53% | 48,416 |
| Jul 1, 2026 | 10,890.00 | 11,330.00 | 10,860.00 | 11,260.00 | 11,260.00 | 3.40% | 34,132 |
| Jun 30, 2026 | 11,000.00 | 11,070.00 | 10,820.00 | 10,890.00 | 10,890.00 | -1.00% | 12,274 |
| Jun 29, 2026 | 10,250.00 | 11,060.00 | 10,250.00 | 11,000.00 | 11,000.00 | 6.80% | 39,558 |
| Jun 26, 2026 | 10,700.00 | 10,700.00 | 10,120.00 | 10,300.00 | 10,300.00 | -5.16% | 39,103 |
| Jun 25, 2026 | 10,860.00 | 11,400.00 | 10,640.00 | 10,860.00 | 10,860.00 | -1.09% | 26,781 |
| Jun 24, 2026 | 10,880.00 | 11,050.00 | 10,700.00 | 10,980.00 | 10,980.00 | -0.54% | 18,571 |
| Jun 23, 2026 | 11,200.00 | 11,430.00 | 10,750.00 | 11,040.00 | 11,040.00 | -2.04% | 39,955 |
| Jun 22, 2026 | 11,250.00 | 11,640.00 | 11,200.00 | 11,270.00 | 11,270.00 | -1.49% | 27,253 |
| Jun 19, 2026 | 11,800.00 | 11,890.00 | 11,250.00 | 11,440.00 | 11,440.00 | -2.97% | 32,079 |
| Jun 18, 2026 | 12,250.00 | 12,370.00 | 11,780.00 | 11,790.00 | 11,790.00 | -3.76% | 43,317 |
| Jun 17, 2026 | 12,250.00 | 12,590.00 | 12,050.00 | 12,250.00 | 12,250.00 | 1.24% | 23,420 |
| Jun 16, 2026 | 12,340.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.55% | 28,248 |
| Jun 15, 2026 | 12,420.00 | 12,530.00 | 12,250.00 | 12,290.00 | 12,290.00 | 1.57% | 29,922 |
| Jun 12, 2026 | 11,800.00 | 12,310.00 | 11,800.00 | 12,100.00 | 12,100.00 | 3.42% | 44,875 |
| Jun 11, 2026 | 11,260.00 | 11,740.00 | 11,060.00 | 11,700.00 | 11,700.00 | 3.08% | 30,401 |
| Jun 10, 2026 | 11,210.00 | 11,780.00 | 11,180.00 | 11,350.00 | 11,350.00 | -0.35% | 23,610 |
| Jun 9, 2026 | 11,070.00 | 11,540.00 | 11,070.00 | 11,390.00 | 11,390.00 | 1.70% | 30,080 |
| 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 |