Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,200
-440 (-4.14%)
Aug 28, 2026, 3:30 PM KST
Aekyungchemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,240.00 | 10,330.00 | 10,000.00 | 10,200.00 | 10,200.00 | -4.14% | 249,174 |
| Aug 27, 2026 | 9,810.00 | 10,790.00 | 9,780.00 | 10,640.00 | 10,640.00 | 8.57% | 711,954 |
| Aug 26, 2026 | 9,770.00 | 9,850.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 81,994 |
| Aug 25, 2026 | 9,450.00 | 9,800.00 | 9,140.00 | 9,800.00 | 9,800.00 | 2.62% | 149,493 |
| Aug 24, 2026 | 9,170.00 | 9,610.00 | 9,170.00 | 9,550.00 | 9,550.00 | 4.83% | 153,807 |
| Aug 21, 2026 | 9,200.00 | 9,220.00 | 8,910.00 | 9,110.00 | 9,110.00 | -3.09% | 88,366 |
| Aug 20, 2026 | 9,400.00 | 9,800.00 | 9,320.00 | 9,400.00 | 9,400.00 | 2.40% | 111,705 |
| Aug 19, 2026 | 9,380.00 | 9,430.00 | 9,030.00 | 9,180.00 | 9,180.00 | -5.56% | 126,452 |
| Aug 18, 2026 | 10,240.00 | 10,260.00 | 9,650.00 | 9,720.00 | 9,720.00 | 1.78% | 428,446 |
| Aug 14, 2026 | 9,450.00 | 9,570.00 | 9,260.00 | 9,550.00 | 9,550.00 | 1.60% | 82,577 |
| Aug 13, 2026 | 9,590.00 | 9,590.00 | 9,230.00 | 9,400.00 | 9,400.00 | -0.95% | 86,633 |
| Aug 12, 2026 | 9,540.00 | 9,590.00 | 9,310.00 | 9,490.00 | 9,490.00 | -1.86% | 106,053 |
| Aug 11, 2026 | 9,870.00 | 9,910.00 | 9,410.00 | 9,670.00 | 9,670.00 | 2.33% | 390,669 |
| Aug 10, 2026 | 9,030.00 | 9,470.00 | 8,900.00 | 9,450.00 | 9,450.00 | 5.00% | 135,345 |
| Aug 7, 2026 | 9,100.00 | 9,160.00 | 8,600.00 | 9,000.00 | 9,000.00 | 1.81% | 218,062 |
| Aug 6, 2026 | 8,800.00 | 9,000.00 | 8,600.00 | 8,840.00 | 8,840.00 | -0.67% | 84,757 |
| Aug 5, 2026 | 8,840.00 | 8,910.00 | 8,700.00 | 8,900.00 | 8,900.00 | 3.97% | 94,667 |
| Aug 4, 2026 | 8,250.00 | 8,820.00 | 8,250.00 | 8,560.00 | 8,560.00 | 4.65% | 138,812 |
| Aug 3, 2026 | 8,060.00 | 8,530.00 | 8,040.00 | 8,180.00 | 8,180.00 | -0.85% | 94,627 |
| Jul 31, 2026 | 7,780.00 | 8,280.00 | 7,750.00 | 8,250.00 | 8,250.00 | 7.14% | 162,969 |
| Jul 30, 2026 | 7,000.00 | 8,020.00 | 7,000.00 | 7,700.00 | 7,700.00 | 2.80% | 165,526 |
| Jul 29, 2026 | 8,130.00 | 8,260.00 | 7,110.00 | 7,490.00 | 7,490.00 | -7.76% | 181,438 |
| Jul 28, 2026 | 8,610.00 | 8,610.00 | 8,050.00 | 8,120.00 | 8,120.00 | -8.35% | 155,596 |
| Jul 27, 2026 | 9,070.00 | 9,180.00 | 8,770.00 | 8,860.00 | 8,860.00 | 1.72% | 145,444 |
| Jul 24, 2026 | 8,930.00 | 9,080.00 | 8,660.00 | 8,710.00 | 8,710.00 | -3.97% | 102,567 |
| Jul 23, 2026 | 8,580.00 | 9,070.00 | 8,580.00 | 9,070.00 | 9,070.00 | 5.83% | 90,116 |
| Jul 22, 2026 | 8,780.00 | 8,960.00 | 8,570.00 | 8,570.00 | 8,570.00 | -0.92% | 95,467 |
| Jul 21, 2026 | 8,480.00 | 8,670.00 | 8,350.00 | 8,650.00 | 8,650.00 | 1.17% | 71,055 |
| Jul 20, 2026 | 8,770.00 | 8,840.00 | 8,530.00 | 8,550.00 | 8,550.00 | -5.32% | 100,249 |
| Jul 16, 2026 | 9,060.00 | 9,130.00 | 8,780.00 | 9,030.00 | 9,030.00 | -1.20% | 110,100 |
| Jul 15, 2026 | 9,180.00 | 9,450.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.99% | 186,364 |
| Jul 14, 2026 | 9,250.00 | 9,310.00 | 8,850.00 | 9,050.00 | 9,050.00 | -2.27% | 127,006 |
| Jul 13, 2026 | 9,680.00 | 10,100.00 | 9,240.00 | 9,260.00 | 9,260.00 | -4.24% | 178,994 |
| Jul 10, 2026 | 9,220.00 | 9,890.00 | 9,220.00 | 9,670.00 | 9,670.00 | 5.11% | 191,691 |
| Jul 9, 2026 | 9,120.00 | 9,550.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.22% | 144,119 |
| Jul 8, 2026 | 9,250.00 | 9,500.00 | 9,080.00 | 9,180.00 | 9,180.00 | -4.08% | 100,655 |
| Jul 7, 2026 | 9,700.00 | 9,840.00 | 9,320.00 | 9,570.00 | 9,570.00 | -3.04% | 146,033 |
| Jul 6, 2026 | 10,060.00 | 10,060.00 | 9,640.00 | 9,870.00 | 9,870.00 | -3.42% | 165,533 |
| Jul 3, 2026 | 9,680.00 | 10,310.00 | 9,220.00 | 10,220.00 | 10,220.00 | 5.47% | 203,185 |
| Jul 2, 2026 | 9,860.00 | 10,120.00 | 9,620.00 | 9,690.00 | 9,690.00 | -4.25% | 156,744 |
| Jul 1, 2026 | 10,150.00 | 10,240.00 | 9,990.00 | 10,120.00 | 10,120.00 | -2.79% | 179,605 |
| Jun 30, 2026 | 10,160.00 | 10,470.00 | 9,660.00 | 10,410.00 | 10,410.00 | 4.62% | 474,226 |
| Jun 29, 2026 | 9,010.00 | 10,400.00 | 9,010.00 | 9,950.00 | 9,950.00 | 8.15% | 255,832 |
| Jun 26, 2026 | 9,760.00 | 9,820.00 | 8,900.00 | 9,200.00 | 9,200.00 | -5.54% | 180,214 |
| Jun 25, 2026 | 10,290.00 | 10,400.00 | 9,700.00 | 9,740.00 | 9,740.00 | -0.61% | 99,520 |
| Jun 24, 2026 | 9,440.00 | 9,890.00 | 9,380.00 | 9,800.00 | 9,800.00 | 0.82% | 126,725 |
| Jun 23, 2026 | 10,300.00 | 10,550.00 | 9,600.00 | 9,720.00 | 9,720.00 | -7.52% | 235,814 |
| Jun 22, 2026 | 10,560.00 | 10,950.00 | 10,320.00 | 10,510.00 | 10,510.00 | -1.31% | 144,468 |
| Jun 19, 2026 | 11,270.00 | 11,280.00 | 10,430.00 | 10,650.00 | 10,650.00 | -7.15% | 316,513 |
| Jun 18, 2026 | 12,050.00 | 12,060.00 | 11,150.00 | 11,470.00 | 11,470.00 | 5.91% | 805,359 |