Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,030
+30 (0.30%)
At close: Oct 2, 2025
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,960.00 | 10,140.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 119,894 |
| Oct 1, 2025 | 10,010.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | - | 108,969 |
| Sep 30, 2025 | 10,040.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.40% | 149,647 |
| Sep 29, 2025 | 10,080.00 | 10,230.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1.62% | 195,145 |
| Sep 26, 2025 | 10,050.00 | 10,190.00 | 9,860.00 | 9,880.00 | 9,880.00 | -2.37% | 208,230 |
| Sep 25, 2025 | 9,870.00 | 10,200.00 | 9,870.00 | 10,120.00 | 10,120.00 | 2.64% | 223,731 |
| Sep 24, 2025 | 10,230.00 | 10,250.00 | 9,730.00 | 9,860.00 | 9,860.00 | -3.52% | 438,820 |
| Sep 23, 2025 | 10,160.00 | 10,270.00 | 10,140.00 | 10,220.00 | 10,220.00 | - | 111,636 |
| Sep 22, 2025 | 10,240.00 | 10,270.00 | 10,050.00 | 10,220.00 | 10,220.00 | 0.69% | 168,041 |
| Sep 19, 2025 | 10,120.00 | 10,390.00 | 10,090.00 | 10,150.00 | 10,150.00 | 0.50% | 407,261 |
| Sep 18, 2025 | 10,120.00 | 10,160.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.40% | 207,851 |
| Sep 17, 2025 | 10,190.00 | 10,260.00 | 10,030.00 | 10,060.00 | 10,060.00 | -0.69% | 230,370 |
| Sep 16, 2025 | 10,480.00 | 10,565.00 | 10,060.00 | 10,130.00 | 10,130.00 | -2.97% | 442,102 |
| Sep 15, 2025 | 10,500.00 | 10,850.00 | 10,360.00 | 10,440.00 | 10,440.00 | -0.29% | 365,250 |
| Sep 12, 2025 | 10,380.00 | 10,600.00 | 10,370.00 | 10,470.00 | 10,470.00 | 1.26% | 393,377 |
| Sep 11, 2025 | 10,730.00 | 10,800.00 | 10,180.00 | 10,340.00 | 10,340.00 | -3.54% | 669,913 |
| Sep 10, 2025 | 10,650.00 | 10,800.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.37% | 267,220 |
| Sep 9, 2025 | 10,780.00 | 10,830.00 | 10,580.00 | 10,680.00 | 10,680.00 | -0.93% | 212,622 |
| Sep 8, 2025 | 10,970.00 | 11,080.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.92% | 138,563 |
| Sep 5, 2025 | 10,840.00 | 10,930.00 | 10,780.00 | 10,880.00 | 10,880.00 | 0.46% | 83,295 |
| Sep 4, 2025 | 10,700.00 | 10,960.00 | 10,690.00 | 10,830.00 | 10,830.00 | 2.27% | 195,021 |
| Sep 3, 2025 | 10,450.00 | 10,670.00 | 10,450.00 | 10,590.00 | 10,590.00 | 0.57% | 91,726 |
| Sep 2, 2025 | 10,430.00 | 10,530.00 | 10,380.00 | 10,530.00 | 10,530.00 | 0.86% | 93,041 |
| Sep 1, 2025 | 10,530.00 | 10,530.00 | 10,280.00 | 10,440.00 | 10,440.00 | -1.04% | 191,908 |
| Aug 29, 2025 | 10,680.00 | 10,680.00 | 10,370.00 | 10,550.00 | 10,550.00 | -0.09% | 201,854 |
| Aug 28, 2025 | 10,560.00 | 10,710.00 | 10,500.00 | 10,560.00 | 10,560.00 | - | 183,461 |
| Aug 27, 2025 | 10,780.00 | 10,850.00 | 10,530.00 | 10,560.00 | 10,560.00 | -1.95% | 207,948 |
| Aug 26, 2025 | 10,810.00 | 11,140.00 | 10,730.00 | 10,770.00 | 10,770.00 | -1.91% | 163,696 |
| Aug 25, 2025 | 11,000.00 | 11,200.00 | 10,970.00 | 10,980.00 | 10,980.00 | 0.09% | 144,937 |
| Aug 22, 2025 | 10,920.00 | 11,330.00 | 10,790.00 | 10,970.00 | 10,970.00 | - | 254,802 |
| Aug 21, 2025 | 10,720.00 | 11,270.00 | 10,720.00 | 10,970.00 | 10,970.00 | 0.92% | 231,497 |
| Aug 20, 2025 | 10,710.00 | 10,940.00 | 10,670.00 | 10,870.00 | 10,870.00 | -1.63% | 240,320 |
| Aug 19, 2025 | 11,270.00 | 11,390.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.47% | 154,011 |
| Aug 18, 2025 | 11,550.00 | 11,560.00 | 11,230.00 | 11,330.00 | 11,330.00 | -1.82% | 80,413 |
| Aug 14, 2025 | 11,650.00 | 11,780.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.94% | 116,415 |
| Aug 13, 2025 | 12,050.00 | 12,150.00 | 11,630.00 | 11,650.00 | 11,650.00 | 0.87% | 275,494 |
| Aug 12, 2025 | 11,810.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,550.00 | -2.28% | 145,542 |
| Aug 11, 2025 | 11,890.00 | 12,060.00 | 11,820.00 | 11,820.00 | 11,820.00 | -0.92% | 134,264 |
| Aug 8, 2025 | 12,060.00 | 12,150.00 | 11,890.00 | 11,930.00 | 11,930.00 | -0.83% | 133,673 |
| Aug 7, 2025 | 12,190.00 | 12,200.00 | 12,020.00 | 12,030.00 | 12,030.00 | -1.07% | 106,046 |
| Aug 6, 2025 | 12,050.00 | 12,440.00 | 12,040.00 | 12,160.00 | 12,160.00 | 0.58% | 409,272 |
| Aug 5, 2025 | 11,670.00 | 12,240.00 | 11,670.00 | 12,090.00 | 12,090.00 | 4.13% | 396,737 |
| Aug 4, 2025 | 11,400.00 | 11,670.00 | 11,380.00 | 11,610.00 | 11,610.00 | 3.02% | 124,453 |
| Aug 1, 2025 | 11,870.00 | 11,890.00 | 11,270.00 | 11,270.00 | 11,270.00 | -5.77% | 375,830 |
| Jul 31, 2025 | 12,090.00 | 12,260.00 | 11,940.00 | 11,960.00 | 11,960.00 | -0.33% | 202,724 |
| Jul 30, 2025 | 12,030.00 | 12,170.00 | 11,920.00 | 12,000.00 | 12,000.00 | -0.08% | 274,530 |
| Jul 29, 2025 | 12,140.00 | 12,190.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.07% | 247,384 |
| Jul 28, 2025 | 12,000.00 | 12,930.00 | 11,920.00 | 12,140.00 | 12,140.00 | 2.02% | 749,786 |
| Jul 25, 2025 | 11,900.00 | 12,350.00 | 11,660.00 | 11,900.00 | 11,900.00 | -0.83% | 428,500 |
| Jul 24, 2025 | 12,140.00 | 13,030.00 | 11,610.00 | 12,000.00 | 12,000.00 | -0.66% | 1,743,908 |