Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,200
-700 (-6.42%)
Jun 8, 2026, 3:30 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,000.00 | 11,140.00 | 10,630.00 | 10,900.00 | 10,900.00 | -3.63% | 175,000 |
| Jun 4, 2026 | 11,230.00 | 11,610.00 | 11,120.00 | 11,310.00 | 11,310.00 | 0.09% | 170,110 |
| Jun 2, 2026 | 11,480.00 | 11,700.00 | 11,090.00 | 11,300.00 | 11,300.00 | -5.83% | 307,978 |
| Jun 1, 2026 | 12,310.00 | 12,700.00 | 11,950.00 | 12,000.00 | 12,000.00 | -6.61% | 330,838 |
| May 29, 2026 | 13,530.00 | 13,550.00 | 12,830.00 | 12,850.00 | 12,850.00 | -5.24% | 272,963 |
| May 28, 2026 | 13,600.00 | 13,890.00 | 12,720.00 | 13,560.00 | 13,560.00 | 1.57% | 408,297 |
| May 27, 2026 | 14,200.00 | 14,370.00 | 13,300.00 | 13,350.00 | 13,350.00 | -9.12% | 477,540 |
| May 26, 2026 | 15,080.00 | 15,150.00 | 14,510.00 | 14,690.00 | 14,690.00 | -3.55% | 461,156 |
| May 22, 2026 | 14,840.00 | 15,230.00 | 14,500.00 | 15,230.00 | 15,230.00 | 3.68% | 671,577 |
| May 21, 2026 | 14,260.00 | 14,800.00 | 14,130.00 | 14,690.00 | 14,690.00 | 1.24% | 706,590 |
| May 20, 2026 | 14,340.00 | 14,830.00 | 12,930.00 | 14,510.00 | 14,510.00 | 8.77% | 1,265,499 |
| May 19, 2026 | 13,400.00 | 13,740.00 | 12,960.00 | 13,340.00 | 13,340.00 | 0.30% | 228,668 |
| May 18, 2026 | 13,370.00 | 13,400.00 | 12,730.00 | 13,300.00 | 13,300.00 | -0.97% | 215,549 |
| May 15, 2026 | 14,630.00 | 14,750.00 | 13,200.00 | 13,430.00 | 13,430.00 | -8.39% | 492,535 |
| May 14, 2026 | 14,760.00 | 15,070.00 | 14,120.00 | 14,660.00 | 14,660.00 | 7.24% | 776,743 |
| May 13, 2026 | 13,370.00 | 13,880.00 | 13,190.00 | 13,670.00 | 13,670.00 | -0.22% | 282,451 |
| May 12, 2026 | 14,500.00 | 14,590.00 | 13,380.00 | 13,700.00 | 13,700.00 | -5.39% | 576,089 |
| May 11, 2026 | 14,960.00 | 14,970.00 | 14,430.00 | 14,480.00 | 14,480.00 | -5.48% | 484,324 |
| May 8, 2026 | 15,730.00 | 15,750.00 | 15,020.00 | 15,320.00 | 15,320.00 | 4.57% | 757,390 |
| May 7, 2026 | 15,190.00 | 15,190.00 | 14,480.00 | 14,650.00 | 14,650.00 | -5.73% | 539,694 |
| May 6, 2026 | 15,840.00 | 15,940.00 | 15,340.00 | 15,540.00 | 15,540.00 | 2.85% | 536,073 |
| May 4, 2026 | 15,360.00 | 15,480.00 | 15,050.00 | 15,110.00 | 15,110.00 | -2.70% | 466,499 |
| Apr 30, 2026 | 16,500.00 | 16,540.00 | 15,530.00 | 15,530.00 | 15,530.00 | -7.01% | 735,365 |
| Apr 29, 2026 | 16,410.00 | 16,850.00 | 16,000.00 | 16,700.00 | 16,700.00 | 4.77% | 1,268,861 |
| Apr 28, 2026 | 15,990.00 | 16,290.00 | 15,460.00 | 15,940.00 | 15,940.00 | -5.12% | 1,138,195 |
| Apr 27, 2026 | 17,010.00 | 17,090.00 | 16,450.00 | 16,800.00 | 16,800.00 | 2.44% | 1,047,818 |
| Apr 24, 2026 | 16,900.00 | 16,970.00 | 16,100.00 | 16,400.00 | 16,400.00 | -4.82% | 1,167,112 |
| Apr 23, 2026 | 18,330.00 | 18,380.00 | 16,520.00 | 17,230.00 | 17,230.00 | -9.79% | 2,510,809 |
| Apr 22, 2026 | 18,530.00 | 19,960.00 | 18,030.00 | 19,100.00 | 19,100.00 | 24.35% | 11,968,520 |
| Apr 21, 2026 | 15,010.00 | 15,550.00 | 14,380.00 | 15,360.00 | 15,360.00 | 10.90% | 2,571,814 |
| Apr 20, 2026 | 14,270.00 | 14,280.00 | 13,730.00 | 13,850.00 | 13,850.00 | -4.61% | 412,968 |
| Apr 17, 2026 | 15,000.00 | 15,180.00 | 14,120.00 | 14,520.00 | 14,520.00 | 0.41% | 804,622 |
| Apr 16, 2026 | 14,200.00 | 14,500.00 | 13,720.00 | 14,460.00 | 14,460.00 | 2.05% | 936,485 |
| Apr 15, 2026 | 13,700.00 | 14,240.00 | 13,350.00 | 14,170.00 | 14,170.00 | 3.81% | 1,139,416 |
| Apr 14, 2026 | 13,370.00 | 13,790.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.25% | 1,176,849 |
| Apr 13, 2026 | 12,500.00 | 13,660.00 | 12,200.00 | 13,350.00 | 13,350.00 | 6.21% | 1,832,937 |
| Apr 10, 2026 | 12,540.00 | 12,710.00 | 12,130.00 | 12,570.00 | 12,570.00 | 0.56% | 879,684 |
| Apr 9, 2026 | 12,640.00 | 12,890.00 | 12,210.00 | 12,500.00 | 12,500.00 | -0.79% | 1,091,016 |
| Apr 8, 2026 | 12,400.00 | 12,700.00 | 11,910.00 | 12,600.00 | 12,600.00 | 3.36% | 1,485,977 |
| Apr 7, 2026 | 12,300.00 | 12,680.00 | 11,710.00 | 12,190.00 | 12,190.00 | -0.89% | 1,706,531 |
| Apr 6, 2026 | 13,190.00 | 13,480.00 | 12,290.00 | 12,300.00 | 12,300.00 | -12.39% | 2,920,685 |
| Apr 3, 2026 | 14,460.00 | 14,620.00 | 13,580.00 | 14,040.00 | 14,040.00 | -7.63% | 3,482,304 |
| Apr 2, 2026 | 15,120.00 | 15,670.00 | 14,520.00 | 15,200.00 | 15,200.00 | 4.76% | 3,613,349 |
| Apr 1, 2026 | 15,720.00 | 15,720.00 | 14,040.00 | 14,510.00 | 14,510.00 | 5.60% | 3,125,503 |
| Mar 31, 2026 | 17,000.00 | 18,200.00 | 13,740.00 | 13,740.00 | 13,740.00 | -7.29% | 9,557,584 |
| Mar 30, 2026 | 12,890.00 | 14,820.00 | 12,850.00 | 14,820.00 | 14,820.00 | 30.00% | 12,466,190 |
| Mar 27, 2026 | 11,230.00 | 11,480.00 | 10,300.00 | 11,400.00 | 11,400.00 | 22.58% | 4,822,973 |
| Mar 26, 2026 | 9,510.00 | 9,550.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.27% | 47,304 |
| Mar 25, 2026 | 9,250.00 | 9,480.00 | 9,250.00 | 9,420.00 | 9,420.00 | 1.84% | 62,535 |
| Mar 24, 2026 | 9,230.00 | 9,330.00 | 9,050.00 | 9,250.00 | 9,250.00 | 2.78% | 47,143 |