Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,120
+40 (0.40%)
Dec 19, 2025, 3:30 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,080.00 | 10,190.00 | 9,960.00 | 10,120.00 | 10,120.00 | 0.40% | 122,872 |
| Dec 18, 2025 | 10,330.00 | 10,330.00 | 10,040.00 | 10,080.00 | 10,080.00 | -4.00% | 195,238 |
| Dec 17, 2025 | 10,690.00 | 10,760.00 | 10,370.00 | 10,500.00 | 10,500.00 | -1.78% | 166,714 |
| Dec 16, 2025 | 11,160.00 | 11,170.00 | 10,690.00 | 10,690.00 | 10,690.00 | -4.72% | 173,616 |
| Dec 15, 2025 | 10,910.00 | 11,280.00 | 10,910.00 | 11,220.00 | 11,220.00 | 0.36% | 132,115 |
| Dec 12, 2025 | 11,200.00 | 11,230.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.54% | 145,666 |
| Dec 11, 2025 | 11,230.00 | 11,250.00 | 11,060.00 | 11,120.00 | 11,120.00 | -0.98% | 163,743 |
| Dec 10, 2025 | 11,260.00 | 11,500.00 | 11,140.00 | 11,230.00 | 11,230.00 | -0.27% | 297,430 |
| Dec 9, 2025 | 11,050.00 | 11,360.00 | 10,900.00 | 11,260.00 | 11,260.00 | 0.99% | 270,023 |
| Dec 8, 2025 | 10,870.00 | 11,210.00 | 10,810.00 | 11,150.00 | 11,150.00 | 2.58% | 259,423 |
| Dec 5, 2025 | 10,750.00 | 10,940.00 | 10,710.00 | 10,870.00 | 10,870.00 | 1.12% | 160,315 |
| Dec 4, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 179,362 |
| Dec 3, 2025 | 10,700.00 | 10,790.00 | 10,560.00 | 10,750.00 | 10,750.00 | 1.22% | 149,229 |
| Dec 2, 2025 | 10,420.00 | 10,700.00 | 10,350.00 | 10,620.00 | 10,620.00 | 1.24% | 123,148 |
| Dec 1, 2025 | 10,410.00 | 10,640.00 | 10,330.00 | 10,490.00 | 10,490.00 | 1.55% | 211,831 |
| Nov 28, 2025 | 10,220.00 | 10,400.00 | 10,200.00 | 10,330.00 | 10,330.00 | 1.67% | 183,654 |
| Nov 27, 2025 | 10,110.00 | 10,410.00 | 10,100.00 | 10,160.00 | 10,160.00 | 0.79% | 155,568 |
| Nov 26, 2025 | 9,770.00 | 10,110.00 | 9,770.00 | 10,080.00 | 10,080.00 | 3.38% | 174,972 |
| Nov 25, 2025 | 9,880.00 | 9,980.00 | 9,690.00 | 9,750.00 | 9,750.00 | - | 133,242 |
| Nov 24, 2025 | 10,000.00 | 10,010.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.71% | 200,838 |
| Nov 21, 2025 | 9,990.00 | 10,200.00 | 9,810.00 | 9,920.00 | 9,920.00 | -2.84% | 291,672 |
| Nov 20, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,210.00 | 10,210.00 | 2.51% | 176,818 |
| Nov 19, 2025 | 10,200.00 | 10,260.00 | 9,920.00 | 9,960.00 | 9,960.00 | -2.06% | 266,670 |
| Nov 18, 2025 | 10,740.00 | 10,840.00 | 10,120.00 | 10,170.00 | 10,170.00 | -5.31% | 364,281 |
| Nov 17, 2025 | 11,120.00 | 11,240.00 | 10,600.00 | 10,740.00 | 10,740.00 | -2.63% | 261,716 |
| Nov 14, 2025 | 11,300.00 | 11,390.00 | 11,010.00 | 11,030.00 | 11,030.00 | -3.84% | 263,693 |
| Nov 13, 2025 | 11,330.00 | 11,580.00 | 11,130.00 | 11,470.00 | 11,470.00 | 1.24% | 390,146 |
| Nov 12, 2025 | 11,130.00 | 11,340.00 | 10,950.00 | 11,330.00 | 11,330.00 | 2.26% | 357,367 |
| Nov 11, 2025 | 11,000.00 | 11,300.00 | 10,840.00 | 11,080.00 | 11,080.00 | 2.21% | 432,115 |
| Nov 10, 2025 | 10,460.00 | 10,880.00 | 10,310.00 | 10,840.00 | 10,840.00 | 4.53% | 187,215 |
| Nov 7, 2025 | 10,570.00 | 10,790.00 | 10,260.00 | 10,370.00 | 10,370.00 | -4.34% | 287,157 |
| Nov 6, 2025 | 10,850.00 | 11,120.00 | 10,690.00 | 10,840.00 | 10,840.00 | 2.26% | 316,117 |
| Nov 5, 2025 | 10,860.00 | 10,950.00 | 10,110.00 | 10,600.00 | 10,600.00 | -3.72% | 422,670 |
| Nov 4, 2025 | 11,250.00 | 11,470.00 | 10,990.00 | 11,010.00 | 11,010.00 | -1.26% | 448,163 |
| Nov 3, 2025 | 10,950.00 | 11,410.00 | 10,840.00 | 11,150.00 | 11,150.00 | 2.01% | 441,484 |
| Oct 31, 2025 | 11,090.00 | 11,230.00 | 10,900.00 | 10,930.00 | 10,930.00 | -1.53% | 365,846 |
| Oct 30, 2025 | 11,690.00 | 11,750.00 | 11,060.00 | 11,100.00 | 11,100.00 | -5.05% | 634,558 |
| Oct 29, 2025 | 11,850.00 | 11,930.00 | 11,570.00 | 11,690.00 | 11,690.00 | -1.85% | 791,543 |
| Oct 28, 2025 | 11,530.00 | 12,670.00 | 11,250.00 | 11,910.00 | 11,910.00 | 3.03% | 5,467,993 |
| Oct 27, 2025 | 11,950.00 | 12,180.00 | 11,470.00 | 11,560.00 | 11,560.00 | -1.87% | 1,638,213 |
| Oct 24, 2025 | 10,570.00 | 12,830.00 | 10,560.00 | 11,780.00 | 11,780.00 | 11.55% | 12,912,510 |
| Oct 23, 2025 | 10,800.00 | 10,900.00 | 10,470.00 | 10,560.00 | 10,560.00 | -2.22% | 335,964 |
| Oct 22, 2025 | 10,670.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | 2.18% | 722,498 |
| Oct 21, 2025 | 10,590.00 | 11,050.00 | 10,420.00 | 10,570.00 | 10,570.00 | -0.09% | 880,417 |
| Oct 20, 2025 | 10,870.00 | 10,880.00 | 10,370.00 | 10,580.00 | 10,580.00 | -2.67% | 536,529 |
| Oct 17, 2025 | 10,650.00 | 11,500.00 | 10,420.00 | 10,870.00 | 10,870.00 | 2.26% | 2,254,645 |
| Oct 16, 2025 | 10,250.00 | 10,700.00 | 10,250.00 | 10,630.00 | 10,630.00 | 2.90% | 565,940 |
| Oct 15, 2025 | 10,320.00 | 10,350.00 | 10,100.00 | 10,330.00 | 10,330.00 | 1.08% | 143,064 |
| Oct 14, 2025 | 10,200.00 | 10,480.00 | 10,140.00 | 10,220.00 | 10,220.00 | -0.29% | 327,709 |
| Oct 13, 2025 | 9,860.00 | 10,300.00 | 9,840.00 | 10,250.00 | 10,250.00 | 1.28% | 186,043 |