Aekyungchemical Co., Ltd. (KRX:161000)
South Korea · Delayed Price · Currency is KRW 10,600
+140 (1.34%)
Oct 28, 2026, 2:50 PM KST
Aekyungchemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10,620.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.34% | 222,171 |
| Oct 27, 2026 | 10,150.00 | 10,650.00 | 10,120.00 | 10,460.00 | 10,460.00 | 4.50% | 345,693 |
| Oct 26, 2026 | 10,070.00 | 10,300.00 | 9,950.00 | 10,010.00 | 10,010.00 | -3.56% | 474,718 |
| Oct 23, 2026 | 10,610.00 | 10,700.00 | 10,320.00 | 10,380.00 | 10,380.00 | -6.91% | 355,849 |
| Oct 22, 2026 | 11,940.00 | 11,940.00 | 11,050.00 | 11,150.00 | 11,150.00 | -6.69% | 469,431 |
| Oct 21, 2026 | 12,400.00 | 12,490.00 | 11,770.00 | 11,950.00 | 11,950.00 | -1.40% | 486,833 |
| Oct 20, 2026 | 12,900.00 | 12,980.00 | 12,050.00 | 12,120.00 | 12,120.00 | -9.55% | 811,837 |
| Oct 19, 2026 | 11,080.00 | 13,450.00 | 10,930.00 | 13,400.00 | 13,400.00 | 14.53% | 1,927,222 |
| Oct 16, 2026 | 11,520.00 | 11,870.00 | 10,860.00 | 11,700.00 | 11,700.00 | 3.36% | 509,842 |
| Oct 15, 2026 | 11,250.00 | 11,740.00 | 10,940.00 | 11,320.00 | 11,320.00 | -4.39% | 504,493 |
| Oct 14, 2026 | 11,650.00 | 12,400.00 | 11,500.00 | 11,840.00 | 11,840.00 | 2.07% | 866,497 |
| Oct 13, 2026 | 11,330.00 | 11,630.00 | 10,810.00 | 11,600.00 | 11,600.00 | 3.11% | 596,292 |
| Oct 12, 2026 | 12,060.00 | 12,320.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 921,922 |
| Oct 8, 2026 | 11,060.00 | 11,490.00 | 10,840.00 | 11,250.00 | 11,250.00 | 3.97% | 459,424 |
| Oct 7, 2026 | 11,120.00 | 11,130.00 | 10,810.00 | 10,820.00 | 10,820.00 | -4.59% | 206,353 |
| Oct 6, 2026 | 11,300.00 | 11,350.00 | 11,030.00 | 11,340.00 | 11,340.00 | 4.13% | 372,107 |
| Oct 2, 2026 | 10,880.00 | 11,040.00 | 10,680.00 | 10,890.00 | 10,890.00 | 6.87% | 493,823 |
| Oct 1, 2026 | 10,120.00 | 10,210.00 | 10,040.00 | 10,190.00 | 10,190.00 | -1.16% | 106,533 |
| Sep 30, 2026 | 10,260.00 | 10,500.00 | 10,200.00 | 10,310.00 | 10,310.00 | 1.98% | 149,095 |
| Sep 29, 2026 | 10,100.00 | 10,120.00 | 9,890.00 | 10,110.00 | 10,110.00 | -0.59% | 86,922 |
| Sep 28, 2026 | 9,980.00 | 10,310.00 | 9,940.00 | 10,170.00 | 10,170.00 | 3.04% | 128,184 |
| Sep 23, 2026 | 10,000.00 | 10,100.00 | 9,830.00 | 9,870.00 | 9,870.00 | -1.60% | 113,597 |
| Sep 22, 2026 | 10,120.00 | 10,190.00 | 9,940.00 | 10,030.00 | 10,030.00 | 2.24% | 119,843 |
| Sep 21, 2026 | 10,100.00 | 10,100.00 | 9,810.00 | 9,810.00 | 9,810.00 | -2.19% | 83,386 |
| Sep 18, 2026 | 10,150.00 | 10,280.00 | 9,950.00 | 10,030.00 | 10,030.00 | -0.40% | 69,507 |
| Sep 17, 2026 | 10,010.00 | 10,160.00 | 9,930.00 | 10,070.00 | 10,070.00 | 1.41% | 54,453 |
| Sep 16, 2026 | 10,360.00 | 10,360.00 | 9,670.00 | 9,930.00 | 9,930.00 | -3.50% | 183,353 |
| Sep 15, 2026 | 10,210.00 | 10,550.00 | 10,190.00 | 10,290.00 | 10,290.00 | 0.29% | 89,680 |
| Sep 14, 2026 | 10,320.00 | 10,470.00 | 10,210.00 | 10,260.00 | 10,260.00 | -1.44% | 101,038 |
| Sep 11, 2026 | 10,330.00 | 10,470.00 | 10,270.00 | 10,410.00 | 10,410.00 | -1.89% | 72,215 |
| Sep 10, 2026 | 10,680.00 | 10,780.00 | 10,470.00 | 10,610.00 | 10,610.00 | -2.75% | 107,026 |
| Sep 9, 2026 | 10,260.00 | 10,910.00 | 10,260.00 | 10,910.00 | 10,910.00 | 5.00% | 245,404 |
| Sep 8, 2026 | 10,620.00 | 10,670.00 | 10,350.00 | 10,390.00 | 10,390.00 | -1.52% | 122,359 |
| Sep 7, 2026 | 10,720.00 | 10,730.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.09% | 125,490 |
| Sep 4, 2026 | 10,600.00 | 10,720.00 | 10,420.00 | 10,540.00 | 10,540.00 | 1.15% | 154,401 |
| Sep 3, 2026 | 10,520.00 | 10,750.00 | 10,210.00 | 10,420.00 | 10,420.00 | 1.26% | 240,013 |
| Sep 2, 2026 | 10,760.00 | 10,760.00 | 10,290.00 | 10,290.00 | 10,290.00 | -5.60% | 227,953 |
| Sep 1, 2026 | 10,660.00 | 11,170.00 | 10,480.00 | 10,900.00 | 10,900.00 | -1.09% | 502,253 |
| Aug 31, 2026 | 10,850.00 | 11,500.00 | 10,600.00 | 11,020.00 | 11,020.00 | 8.04% | 2,238,632 |
| 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% | 712,074 |
| 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% | 126,513 |
| 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% | 82,642 |
| Aug 13, 2026 | 9,590.00 | 9,590.00 | 9,230.00 | 9,400.00 | 9,400.00 | -0.95% | 86,633 |