Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea · Delayed Price · Currency is KRW 12,220
-30 (-0.24%)
Last updated: Aug 11, 2026, 1:33 PM KST
Aekyung Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 12,000.00 | 12,280.00 | 11,790.00 | 12,250.00 | 12,250.00 | 2.17% | 35,137 |
| 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% | 21,492 |
| Jul 31, 2026 | 11,200.00 | 11,460.00 | 11,090.00 | 11,400.00 | 11,400.00 | 1.97% | 45,967 |
| Jul 30, 2026 | 10,320.00 | 11,290.00 | 10,320.00 | 11,180.00 | 11,180.00 | 3.90% | 41,247 |
| Jul 29, 2026 | 11,190.00 | 11,460.00 | 10,580.00 | 10,760.00 | 10,760.00 | -3.84% | 52,576 |
| Jul 28, 2026 | 11,360.00 | 11,570.00 | 11,000.00 | 11,190.00 | 11,190.00 | -3.28% | 36,828 |
| Jul 27, 2026 | 11,480.00 | 11,680.00 | 11,310.00 | 11,570.00 | 11,570.00 | 0.87% | 27,857 |
| Jul 24, 2026 | 11,320.00 | 11,590.00 | 11,320.00 | 11,470.00 | 11,470.00 | 0.53% | 24,471 |
| Jul 23, 2026 | 11,110.00 | 11,510.00 | 11,110.00 | 11,410.00 | 11,410.00 | 1.88% | 21,790 |
| Jul 22, 2026 | 11,320.00 | 11,500.00 | 11,180.00 | 11,200.00 | 11,200.00 | -1.06% | 29,266 |
| Jul 21, 2026 | 11,430.00 | 11,580.00 | 11,220.00 | 11,320.00 | 11,320.00 | -0.09% | 24,175 |
| 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 |