Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,700
-80 (-0.74%)
Last updated: Sep 9, 2025, 2:00 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,970.00 | 11,080.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.92% | 138,439 |
| 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 |
| Jul 23, 2025 | 12,290.00 | 12,350.00 | 11,810.00 | 12,080.00 | 12,080.00 | -0.82% | 371,496 |
| Jul 22, 2025 | 12,800.00 | 12,800.00 | 12,170.00 | 12,180.00 | 12,180.00 | -4.84% | 602,181 |
| Jul 21, 2025 | 12,960.00 | 13,000.00 | 12,710.00 | 12,800.00 | 12,800.00 | -0.93% | 453,814 |
| Jul 18, 2025 | 12,950.00 | 13,240.00 | 12,860.00 | 12,920.00 | 12,920.00 | 0.94% | 696,321 |
| Jul 17, 2025 | 13,290.00 | 13,620.00 | 12,770.00 | 12,800.00 | 12,800.00 | -0.93% | 1,856,194 |
| Jul 16, 2025 | 13,080.00 | 13,110.00 | 12,720.00 | 12,920.00 | 12,920.00 | 1.41% | 759,107 |
| Jul 15, 2025 | 12,730.00 | 13,950.00 | 12,410.00 | 12,740.00 | 12,740.00 | -0.62% | 5,196,804 |
| Jul 14, 2025 | 12,800.00 | 12,910.00 | 12,340.00 | 12,820.00 | 12,820.00 | -1.54% | 1,053,510 |
| Jul 11, 2025 | 12,590.00 | 13,160.00 | 12,480.00 | 13,020.00 | 13,020.00 | 2.60% | 1,565,433 |
| Jul 10, 2025 | 12,480.00 | 12,690.00 | 12,210.00 | 12,690.00 | 12,690.00 | 1.85% | 885,963 |
| Jul 9, 2025 | 12,700.00 | 12,730.00 | 12,400.00 | 12,460.00 | 12,460.00 | -2.66% | 907,553 |
| Jul 8, 2025 | 12,290.00 | 13,850.00 | 12,290.00 | 12,800.00 | 12,800.00 | 11.79% | 13,320,197 |
| Jul 7, 2025 | 11,630.00 | 11,840.00 | 11,300.00 | 11,450.00 | 11,450.00 | -3.54% | 574,931 |
| Jul 4, 2025 | 12,500.00 | 12,500.00 | 11,710.00 | 11,870.00 | 11,870.00 | -1.58% | 1,251,979 |
| Jul 3, 2025 | 11,900.00 | 12,270.00 | 11,560.00 | 12,060.00 | 12,060.00 | -1.79% | 1,886,758 |
| Jul 2, 2025 | 12,700.00 | 13,370.00 | 11,930.00 | 12,280.00 | 12,280.00 | 16.62% | 10,385,934 |
| Jul 1, 2025 | 10,430.00 | 10,590.00 | 10,340.00 | 10,530.00 | 10,530.00 | 0.86% | 390,693 |
| Jun 30, 2025 | 10,770.00 | 10,970.00 | 10,420.00 | 10,440.00 | 10,440.00 | -1.60% | 688,792 |