Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,490
+390 (3.86%)
At close: Feb 4, 2026
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10,320.00 | 10,880.00 | 10,250.00 | 10,490.00 | 10,490.00 | 3.86% | 863,672 |
| Feb 3, 2026 | 10,170.00 | 10,220.00 | 9,870.00 | 10,100.00 | 10,100.00 | 1.10% | 653,442 |
| Feb 2, 2026 | 9,980.00 | 11,490.00 | 9,800.00 | 9,990.00 | 9,990.00 | 6.73% | 4,954,717 |
| Jan 30, 2026 | 9,680.00 | 9,680.00 | 9,270.00 | 9,360.00 | 9,360.00 | -2.90% | 143,911 |
| Jan 29, 2026 | 9,630.00 | 9,730.00 | 9,260.00 | 9,640.00 | 9,640.00 | 0.52% | 223,132 |
| Jan 28, 2026 | 9,560.00 | 9,750.00 | 9,240.00 | 9,590.00 | 9,590.00 | 0.74% | 332,421 |
| Jan 27, 2026 | 9,510.00 | 9,700.00 | 9,410.00 | 9,520.00 | 9,520.00 | -1.35% | 205,333 |
| Jan 26, 2026 | 9,620.00 | 9,970.00 | 9,450.00 | 9,650.00 | 9,650.00 | 3.76% | 423,081 |
| Jan 23, 2026 | 9,670.00 | 9,700.00 | 9,180.00 | 9,300.00 | 9,300.00 | -3.43% | 354,020 |
| Jan 22, 2026 | 8,690.00 | 10,060.00 | 8,680.00 | 9,630.00 | 9,630.00 | 11.72% | 1,658,885 |
| Jan 21, 2026 | 8,750.00 | 8,810.00 | 8,430.00 | 8,620.00 | 8,620.00 | -3.47% | 212,900 |
| Jan 20, 2026 | 8,790.00 | 8,990.00 | 8,690.00 | 8,930.00 | 8,930.00 | 1.59% | 186,667 |
| Jan 19, 2026 | 8,650.00 | 8,990.00 | 8,450.00 | 8,790.00 | 8,790.00 | 2.21% | 299,344 |
| Jan 16, 2026 | 8,850.00 | 8,950.00 | 8,560.00 | 8,600.00 | 8,600.00 | -2.05% | 180,695 |
| Jan 15, 2026 | 8,740.00 | 8,820.00 | 8,670.00 | 8,780.00 | 8,780.00 | 0.69% | 79,915 |
| Jan 14, 2026 | 8,860.00 | 8,860.00 | 8,670.00 | 8,720.00 | 8,720.00 | -1.25% | 102,044 |
| Jan 13, 2026 | 8,760.00 | 8,880.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.57% | 108,131 |
| Jan 12, 2026 | 8,660.00 | 8,880.00 | 8,660.00 | 8,780.00 | 8,780.00 | 1.04% | 119,838 |
| Jan 9, 2026 | 8,800.00 | 8,850.00 | 8,610.00 | 8,690.00 | 8,690.00 | -1.25% | 116,560 |
| Jan 8, 2026 | 9,480.00 | 9,490.00 | 8,790.00 | 8,800.00 | 8,800.00 | -0.79% | 339,852 |
| Jan 7, 2026 | 9,100.00 | 9,150.00 | 8,680.00 | 8,870.00 | 8,870.00 | -1.77% | 241,747 |
| Jan 6, 2026 | 9,200.00 | 9,280.00 | 8,960.00 | 9,030.00 | 9,030.00 | -1.31% | 127,872 |
| Jan 5, 2026 | 9,110.00 | 9,390.00 | 9,080.00 | 9,150.00 | 9,150.00 | -0.22% | 126,205 |
| Jan 2, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,170.00 | 9,170.00 | -3.47% | 161,755 |
| Dec 30, 2025 | 9,720.00 | 9,720.00 | 9,460.00 | 9,500.00 | 9,500.00 | -2.76% | 158,749 |
| Dec 29, 2025 | 9,650.00 | 9,810.00 | 9,610.00 | 9,770.00 | 9,770.00 | -0.41% | 117,500 |
| Dec 26, 2025 | 10,000.00 | 10,080.00 | 9,800.00 | 9,810.00 | 9,810.00 | -1.90% | 193,388 |
| Dec 24, 2025 | 10,160.00 | 10,200.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.99% | 133,786 |
| Dec 23, 2025 | 10,320.00 | 10,330.00 | 10,080.00 | 10,100.00 | 10,100.00 | -1.94% | 94,874 |
| Dec 22, 2025 | 10,150.00 | 10,500.00 | 10,140.00 | 10,300.00 | 10,300.00 | 1.78% | 117,739 |
| 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% | 195,573 |
| Dec 17, 2025 | 10,690.00 | 10,760.00 | 10,370.00 | 10,500.00 | 10,500.00 | -1.78% | 168,757 |
| Dec 16, 2025 | 11,160.00 | 11,170.00 | 10,690.00 | 10,690.00 | 10,690.00 | -4.72% | 174,514 |
| 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% | 146,982 |
| 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% | 160,644 |
| Dec 4, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 179,571 |
| 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 |