Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 11,190
-70 (-0.62%)
Oct 8, 2026, 3:30 PM KST
Aekyung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,350.00 | 11,350.00 | 11,140.00 | 11,190.00 | 11,190.00 | -0.62% | 21,399 |
| Oct 7, 2026 | 11,170.00 | 11,350.00 | 11,160.00 | 11,260.00 | 11,260.00 | 0.72% | 19,703 |
| Oct 6, 2026 | 11,160.00 | 11,290.00 | 11,130.00 | 11,180.00 | 11,180.00 | -0.27% | 13,244 |
| Oct 2, 2026 | 11,170.00 | 11,290.00 | 11,170.00 | 11,210.00 | 11,210.00 | 0.72% | 22,474 |
| Oct 1, 2026 | 11,080.00 | 11,260.00 | 11,080.00 | 11,130.00 | 11,130.00 | -0.54% | 42,558 |
| Sep 30, 2026 | 11,250.00 | 11,250.00 | 11,070.00 | 11,190.00 | 11,190.00 | - | 8,467 |
| Sep 29, 2026 | 11,140.00 | 11,240.00 | 11,090.00 | 11,190.00 | 11,190.00 | -0.36% | 8,877 |
| Sep 28, 2026 | 11,010.00 | 11,250.00 | 11,010.00 | 11,230.00 | 11,230.00 | 1.45% | 14,612 |
| Sep 23, 2026 | 11,120.00 | 11,140.00 | 10,980.00 | 11,070.00 | 11,070.00 | -0.09% | 26,811 |
| Sep 22, 2026 | 11,110.00 | 11,170.00 | 11,020.00 | 11,080.00 | 11,080.00 | 0.54% | 7,841 |
| Sep 21, 2026 | 11,280.00 | 11,330.00 | 11,010.00 | 11,020.00 | 11,020.00 | -0.99% | 16,095 |
| Sep 18, 2026 | 11,250.00 | 11,340.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.63% | 33,872 |
| Sep 17, 2026 | 11,200.00 | 11,340.00 | 11,110.00 | 11,200.00 | 11,200.00 | - | 12,665 |
| Sep 16, 2026 | 11,400.00 | 11,500.00 | 11,170.00 | 11,200.00 | 11,200.00 | -1.58% | 17,372 |
| Sep 15, 2026 | 11,470.00 | 11,530.00 | 11,310.00 | 11,380.00 | 11,380.00 | -0.70% | 15,030 |
| Sep 14, 2026 | 11,500.00 | 11,540.00 | 11,370.00 | 11,460.00 | 11,460.00 | -0.35% | 12,306 |
| Sep 11, 2026 | 11,430.00 | 11,530.00 | 11,370.00 | 11,500.00 | 11,500.00 | 0.52% | 27,035 |
| Sep 10, 2026 | 11,700.00 | 11,700.00 | 11,410.00 | 11,440.00 | 11,440.00 | -0.52% | 14,706 |
| Sep 9, 2026 | 11,720.00 | 11,720.00 | 11,460.00 | 11,500.00 | 11,500.00 | -1.03% | 27,198 |
| Sep 8, 2026 | 11,660.00 | 11,750.00 | 11,620.00 | 11,620.00 | 11,620.00 | -0.34% | 17,772 |
| Sep 7, 2026 | 11,740.00 | 11,770.00 | 11,590.00 | 11,660.00 | 11,660.00 | -0.26% | 11,942 |
| Sep 4, 2026 | 11,550.00 | 11,760.00 | 11,520.00 | 11,690.00 | 11,690.00 | 0.69% | 28,422 |
| Sep 3, 2026 | 11,700.00 | 11,980.00 | 11,550.00 | 11,610.00 | 11,610.00 | -1.19% | 40,127 |
| Sep 2, 2026 | 11,990.00 | 12,040.00 | 11,700.00 | 11,750.00 | 11,750.00 | -2.57% | 52,075 |
| Sep 1, 2026 | 11,900.00 | 13,120.00 | 11,820.00 | 12,060.00 | 12,060.00 | 1.26% | 610,019 |
| Aug 31, 2026 | 11,920.00 | 11,990.00 | 11,700.00 | 11,910.00 | 11,910.00 | - | 26,291 |
| Aug 28, 2026 | 11,500.00 | 11,920.00 | 11,450.00 | 11,910.00 | 11,910.00 | 3.48% | 36,881 |
| Aug 27, 2026 | 11,640.00 | 11,690.00 | 11,460.00 | 11,510.00 | 11,510.00 | -1.12% | 18,950 |
| Aug 26, 2026 | 11,610.00 | 11,920.00 | 11,420.00 | 11,640.00 | 11,640.00 | 1.31% | 23,911 |
| Aug 25, 2026 | 11,410.00 | 11,510.00 | 11,160.00 | 11,490.00 | 11,490.00 | 0.70% | 14,120 |
| Aug 24, 2026 | 11,210.00 | 11,450.00 | 11,190.00 | 11,410.00 | 11,410.00 | 1.97% | 16,224 |
| Aug 21, 2026 | 11,280.00 | 11,280.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.80% | 12,056 |
| Aug 20, 2026 | 11,270.00 | 11,520.00 | 11,200.00 | 11,280.00 | 11,280.00 | 0.36% | 17,795 |
| Aug 19, 2026 | 11,500.00 | 11,590.00 | 11,150.00 | 11,240.00 | 11,240.00 | -3.77% | 36,339 |
| Aug 18, 2026 | 11,930.00 | 11,930.00 | 11,520.00 | 11,680.00 | 11,680.00 | -2.10% | 40,821 |
| Aug 14, 2026 | 11,700.00 | 11,970.00 | 11,700.00 | 11,930.00 | 11,930.00 | 0.85% | 47,185 |
| Aug 13, 2026 | 11,930.00 | 12,030.00 | 11,640.00 | 11,830.00 | 11,830.00 | -2.79% | 85,016 |
| Aug 12, 2026 | 12,350.00 | 12,605.00 | 12,150.00 | 12,170.00 | 12,170.00 | -0.25% | 115,921 |
| Aug 11, 2026 | 12,250.00 | 12,350.00 | 12,130.00 | 12,200.00 | 12,200.00 | -0.41% | 36,439 |
| Aug 10, 2026 | 12,000.00 | 12,280.00 | 11,790.00 | 12,250.00 | 12,250.00 | 2.17% | 35,140 |
| Aug 7, 2026 | 11,870.00 | 12,020.00 | 11,710.00 | 11,990.00 | 11,990.00 | 1.18% | 43,199 |
| Aug 6, 2026 | 11,560.00 | 11,910.00 | 11,530.00 | 11,850.00 | 11,850.00 | 2.16% | 61,991 |
| Aug 5, 2026 | 11,430.00 | 11,620.00 | 11,430.00 | 11,600.00 | 11,600.00 | 1.49% | 38,053 |
| Aug 4, 2026 | 11,210.00 | 11,590.00 | 11,210.00 | 11,430.00 | 11,430.00 | 1.24% | 11,109 |
| Aug 3, 2026 | 11,400.00 | 11,630.00 | 11,200.00 | 11,290.00 | 11,290.00 | -0.96% | 21,546 |
| Jul 31, 2026 | 11,200.00 | 11,460.00 | 11,090.00 | 11,400.00 | 11,400.00 | 1.97% | 45,982 |
| Jul 30, 2026 | 10,320.00 | 11,290.00 | 10,320.00 | 11,180.00 | 11,180.00 | 3.90% | 41,880 |
| Jul 29, 2026 | 11,190.00 | 11,460.00 | 10,580.00 | 10,760.00 | 10,760.00 | -3.84% | 52,996 |
| Jul 28, 2026 | 11,360.00 | 11,570.00 | 11,000.00 | 11,190.00 | 11,190.00 | -3.28% | 37,090 |
| Jul 27, 2026 | 11,480.00 | 11,680.00 | 11,310.00 | 11,570.00 | 11,570.00 | 0.87% | 27,871 |