Aurora World Corporation (KOSDAQ:039830)
South Korea
· Delayed Price · Currency is KRW 16,600
-580 (-3.38%)
At close: Dec 5, 2025
Aurora World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17,300.00 | 17,430.00 | 16,800.00 | 17,180.00 | 17,180.00 | -0.69% | 109,459 |
| Dec 3, 2025 | 16,860.00 | 17,650.00 | 16,520.00 | 17,300.00 | 17,300.00 | 2.73% | 175,279 |
| Dec 2, 2025 | 16,700.00 | 17,000.00 | 16,150.00 | 16,840.00 | 16,840.00 | 0.84% | 133,896 |
| Dec 1, 2025 | 16,510.00 | 17,090.00 | 15,990.00 | 16,700.00 | 16,700.00 | 0.91% | 123,160 |
| Nov 28, 2025 | 15,750.00 | 16,750.00 | 15,530.00 | 16,550.00 | 16,550.00 | 5.41% | 98,406 |
| Nov 27, 2025 | 15,010.00 | 16,190.00 | 14,890.00 | 15,700.00 | 15,700.00 | 4.25% | 117,322 |
| Nov 26, 2025 | 15,380.00 | 15,790.00 | 14,950.00 | 15,060.00 | 15,060.00 | -1.44% | 62,495 |
| Nov 25, 2025 | 16,000.00 | 16,000.00 | 14,700.00 | 15,280.00 | 15,280.00 | -1.99% | 145,256 |
| Nov 24, 2025 | 16,410.00 | 16,420.00 | 15,050.00 | 15,590.00 | 15,590.00 | -5.05% | 155,600 |
| Nov 21, 2025 | 16,450.00 | 17,200.00 | 16,010.00 | 16,420.00 | 16,420.00 | -3.13% | 99,084 |
| Nov 20, 2025 | 16,400.00 | 17,180.00 | 16,240.00 | 16,950.00 | 16,950.00 | 6.60% | 181,224 |
| Nov 19, 2025 | 15,740.00 | 16,250.00 | 14,400.00 | 15,900.00 | 15,900.00 | 2.19% | 289,906 |
| Nov 18, 2025 | 17,200.00 | 17,200.00 | 15,310.00 | 15,560.00 | 15,560.00 | -9.59% | 673,823 |
| Nov 17, 2025 | 19,940.00 | 19,950.00 | 17,150.00 | 17,210.00 | 17,210.00 | -29.61% | 1,373,209 |
| Nov 14, 2025 | 22,500.00 | 25,550.00 | 21,700.00 | 24,450.00 | 24,450.00 | 6.07% | 459,940 |
| Nov 13, 2025 | 22,000.00 | 23,300.00 | 21,650.00 | 23,050.00 | 23,050.00 | 4.77% | 140,651 |
| Nov 12, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 22,000.00 | 22,000.00 | -3.51% | 208,119 |
| Nov 11, 2025 | 23,600.00 | 24,500.00 | 22,250.00 | 22,800.00 | 22,800.00 | -5.00% | 232,314 |
| Nov 10, 2025 | 23,700.00 | 24,450.00 | 22,200.00 | 24,000.00 | 24,000.00 | 5.96% | 253,506 |
| Nov 7, 2025 | 21,700.00 | 22,750.00 | 21,500.00 | 22,650.00 | 22,650.00 | 0.89% | 131,832 |
| Nov 6, 2025 | 22,800.00 | 23,400.00 | 21,850.00 | 22,450.00 | 22,450.00 | - | 140,431 |
| Nov 5, 2025 | 22,850.00 | 23,650.00 | 21,250.00 | 22,450.00 | 22,450.00 | -2.81% | 167,535 |
| Nov 4, 2025 | 22,450.00 | 23,300.00 | 21,950.00 | 23,100.00 | 23,100.00 | 2.90% | 129,426 |
| Nov 3, 2025 | 21,750.00 | 23,200.00 | 20,750.00 | 22,450.00 | 22,450.00 | 3.22% | 294,870 |
| Oct 31, 2025 | 21,650.00 | 22,350.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.46% | 139,613 |
| Oct 30, 2025 | 21,800.00 | 22,250.00 | 21,150.00 | 21,650.00 | 21,650.00 | -0.23% | 149,027 |
| Oct 29, 2025 | 21,950.00 | 22,650.00 | 21,100.00 | 21,700.00 | 21,700.00 | -1.14% | 203,365 |
| Oct 28, 2025 | 21,100.00 | 22,000.00 | 20,850.00 | 21,950.00 | 21,950.00 | 4.03% | 136,250 |
| Oct 27, 2025 | 22,300.00 | 22,300.00 | 20,800.00 | 21,100.00 | 21,100.00 | -5.80% | 259,529 |
| Oct 24, 2025 | 22,300.00 | 23,400.00 | 21,150.00 | 22,400.00 | 22,400.00 | 3.70% | 203,598 |
| Oct 23, 2025 | 21,450.00 | 22,000.00 | 20,650.00 | 21,600.00 | 21,600.00 | 2.13% | 146,614 |
| Oct 22, 2025 | 21,600.00 | 22,000.00 | 20,000.00 | 21,150.00 | 21,150.00 | -2.08% | 140,429 |
| Oct 21, 2025 | 22,300.00 | 22,300.00 | 20,950.00 | 21,600.00 | 21,600.00 | -2.26% | 207,100 |
| Oct 20, 2025 | 21,950.00 | 22,250.00 | 21,450.00 | 22,100.00 | 22,100.00 | 2.55% | 109,317 |
| Oct 17, 2025 | 22,450.00 | 23,450.00 | 21,550.00 | 21,550.00 | 21,550.00 | -2.27% | 179,474 |
| Oct 16, 2025 | 25,200.00 | 25,200.00 | 22,050.00 | 22,050.00 | 22,050.00 | -12.50% | 312,280 |
| Oct 15, 2025 | 24,700.00 | 25,900.00 | 24,300.00 | 25,200.00 | 25,200.00 | 2.02% | 106,721 |
| Oct 14, 2025 | 25,200.00 | 25,250.00 | 24,300.00 | 24,700.00 | 24,700.00 | -2.37% | 163,503 |
| Oct 13, 2025 | 22,800.00 | 25,450.00 | 22,600.00 | 25,300.00 | 25,300.00 | 8.82% | 272,834 |
| Oct 10, 2025 | 24,900.00 | 24,900.00 | 22,600.00 | 23,250.00 | 23,250.00 | -6.63% | 255,407 |
| Oct 2, 2025 | 24,800.00 | 25,950.00 | 24,350.00 | 24,900.00 | 24,900.00 | 0.40% | 260,693 |
| Oct 1, 2025 | 21,600.00 | 26,400.00 | 21,100.00 | 24,800.00 | 24,800.00 | 16.98% | 1,314,539 |
| Sep 30, 2025 | 21,400.00 | 21,400.00 | 20,400.00 | 21,200.00 | 21,200.00 | 0.95% | 133,479 |
| Sep 29, 2025 | 20,000.00 | 21,550.00 | 19,600.00 | 21,000.00 | 21,000.00 | 5.00% | 203,649 |
| Sep 26, 2025 | 20,350.00 | 21,000.00 | 19,900.00 | 20,000.00 | 19,900.00 | -2.68% | 181,310 |
| Sep 25, 2025 | 19,230.00 | 21,400.00 | 18,740.00 | 20,550.00 | 20,447.25 | 6.92% | 474,137 |
| Sep 24, 2025 | 19,410.00 | 19,890.00 | 18,910.00 | 19,220.00 | 19,123.90 | -0.98% | 167,873 |
| Sep 23, 2025 | 20,500.00 | 20,500.00 | 19,240.00 | 19,410.00 | 19,312.95 | -3.91% | 180,900 |
| Sep 22, 2025 | 19,400.00 | 20,450.00 | 19,130.00 | 20,200.00 | 20,099.00 | 4.12% | 245,732 |
| Sep 19, 2025 | 18,960.00 | 19,470.00 | 18,700.00 | 19,400.00 | 19,303.00 | 2.54% | 149,606 |
| Sep 18, 2025 | 19,470.00 | 19,470.00 | 18,760.00 | 18,920.00 | 18,825.40 | 1.39% | 173,348 |
| Sep 17, 2025 | 18,630.00 | 18,950.00 | 18,260.00 | 18,660.00 | 18,566.70 | 0.16% | 158,428 |
| Sep 16, 2025 | 19,200.00 | 19,200.00 | 18,500.00 | 18,630.00 | 18,536.85 | -1.95% | 213,319 |
| Sep 15, 2025 | 20,050.00 | 20,350.00 | 18,760.00 | 19,000.00 | 18,905.00 | -6.17% | 393,333 |
| Sep 12, 2025 | 20,100.00 | 20,300.00 | 19,780.00 | 20,250.00 | 20,148.75 | 0.75% | 199,142 |
| Sep 11, 2025 | 21,500.00 | 21,700.00 | 19,830.00 | 20,100.00 | 19,999.50 | -8.01% | 485,584 |
| Sep 10, 2025 | 22,250.00 | 22,300.00 | 21,550.00 | 21,850.00 | 21,740.75 | -2.46% | 122,136 |
| Sep 9, 2025 | 22,200.00 | 22,500.00 | 21,800.00 | 22,400.00 | 22,288.00 | 0.22% | 116,634 |
| Sep 8, 2025 | 21,500.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,238.25 | 2.29% | 108,271 |
| Sep 5, 2025 | 21,300.00 | 22,750.00 | 20,950.00 | 21,850.00 | 21,740.75 | 2.34% | 266,419 |
| Sep 4, 2025 | 20,450.00 | 21,650.00 | 20,450.00 | 21,350.00 | 21,243.25 | 4.40% | 163,064 |
| Sep 3, 2025 | 20,900.00 | 20,950.00 | 20,000.00 | 20,450.00 | 20,347.75 | -2.15% | 159,783 |
| Sep 2, 2025 | 20,600.00 | 21,350.00 | 19,900.00 | 20,900.00 | 20,795.50 | 1.95% | 152,065 |
| Sep 1, 2025 | 20,250.00 | 20,850.00 | 19,660.00 | 20,500.00 | 20,397.50 | 0.49% | 119,119 |
| Aug 29, 2025 | 20,950.00 | 21,950.00 | 20,300.00 | 20,400.00 | 20,298.00 | -0.49% | 205,380 |
| Aug 28, 2025 | 20,850.00 | 21,050.00 | 20,200.00 | 20,500.00 | 20,397.50 | -1.91% | 92,036 |
| Aug 27, 2025 | 21,150.00 | 21,400.00 | 20,200.00 | 20,900.00 | 20,795.50 | -0.95% | 151,629 |
| Aug 26, 2025 | 21,050.00 | 21,600.00 | 20,325.00 | 21,100.00 | 20,994.50 | -3.87% | 329,427 |
| Aug 25, 2025 | 18,800.00 | 23,350.00 | 18,530.00 | 21,950.00 | 21,840.25 | 20.01% | 1,949,750 |
| Aug 22, 2025 | 18,310.00 | 19,070.00 | 18,060.00 | 18,290.00 | 18,198.55 | -1.14% | 217,400 |
| Aug 21, 2025 | 19,410.00 | 20,400.00 | 18,300.00 | 18,500.00 | 18,407.50 | -4.64% | 348,224 |
| Aug 20, 2025 | 19,700.00 | 20,600.00 | 18,360.00 | 19,400.00 | 19,303.00 | -1.97% | 675,731 |
| Aug 19, 2025 | 21,400.00 | 21,400.00 | 19,270.00 | 19,790.00 | 19,691.05 | -2.75% | 1,198,440 |
| Aug 18, 2025 | 17,400.00 | 20,350.00 | 17,360.00 | 20,350.00 | 20,248.25 | 29.78% | 1,700,579 |
| Aug 14, 2025 | 17,050.00 | 17,420.00 | 15,340.00 | 15,680.00 | 15,601.60 | -5.77% | 605,141 |
| Aug 13, 2025 | 16,680.00 | 17,110.00 | 16,390.00 | 16,640.00 | 16,556.80 | 0.18% | 193,831 |
| Aug 12, 2025 | 16,880.00 | 17,510.00 | 16,390.00 | 16,610.00 | 16,526.95 | -2.75% | 204,194 |
| Aug 11, 2025 | 17,240.00 | 17,680.00 | 16,250.00 | 17,080.00 | 16,994.60 | - | 300,505 |
| Aug 8, 2025 | 17,120.00 | 17,510.00 | 16,600.00 | 17,080.00 | 16,994.60 | -0.93% | 183,135 |
| Aug 7, 2025 | 17,890.00 | 17,890.00 | 16,900.00 | 17,240.00 | 17,153.80 | -0.75% | 214,658 |
| Aug 6, 2025 | 18,070.00 | 18,240.00 | 17,100.00 | 17,370.00 | 17,283.15 | -3.87% | 232,374 |
| Aug 5, 2025 | 18,800.00 | 19,520.00 | 17,750.00 | 18,070.00 | 17,979.65 | -3.37% | 385,999 |
| Aug 4, 2025 | 16,690.00 | 19,300.00 | 16,310.00 | 18,700.00 | 18,606.50 | 12.11% | 827,418 |
| Aug 1, 2025 | 17,460.00 | 17,890.00 | 16,580.00 | 16,680.00 | 16,596.60 | -6.13% | 301,720 |
| Jul 31, 2025 | 16,210.00 | 18,050.00 | 15,710.00 | 17,770.00 | 17,681.15 | 10.30% | 503,440 |
| Jul 30, 2025 | 17,200.00 | 17,400.00 | 16,070.00 | 16,110.00 | 16,029.45 | -8.21% | 301,076 |
| Jul 29, 2025 | 17,250.00 | 17,840.00 | 16,570.00 | 17,550.00 | 17,462.25 | 1.74% | 243,408 |
| Jul 28, 2025 | 19,200.00 | 19,320.00 | 17,030.00 | 17,250.00 | 17,163.75 | -9.92% | 463,728 |
| Jul 25, 2025 | 17,930.00 | 19,500.00 | 17,610.00 | 19,150.00 | 19,054.25 | 6.33% | 474,391 |
| Jul 24, 2025 | 19,110.00 | 19,390.00 | 17,900.00 | 18,010.00 | 17,919.95 | -5.66% | 313,047 |
| Jul 23, 2025 | 19,940.00 | 20,250.00 | 18,250.00 | 19,090.00 | 18,994.55 | -3.29% | 293,388 |
| Jul 22, 2025 | 20,000.00 | 20,800.00 | 19,290.00 | 19,740.00 | 19,641.30 | -0.70% | 379,593 |
| Jul 21, 2025 | 19,100.00 | 21,400.00 | 18,600.00 | 19,880.00 | 19,780.60 | 4.08% | 1,016,550 |
| Jul 18, 2025 | 17,800.00 | 19,300.00 | 17,190.00 | 19,100.00 | 19,004.50 | 7.67% | 514,195 |
| Jul 17, 2025 | 17,300.00 | 18,310.00 | 16,020.00 | 17,740.00 | 17,651.30 | 1.95% | 507,048 |
| Jul 16, 2025 | 18,460.00 | 18,770.00 | 17,220.00 | 17,400.00 | 17,313.00 | -5.79% | 453,498 |
| Jul 15, 2025 | 19,500.00 | 21,950.00 | 17,620.00 | 18,470.00 | 18,377.65 | -3.60% | 988,125 |
| Jul 14, 2025 | 18,480.00 | 20,000.00 | 18,100.00 | 19,160.00 | 19,064.20 | 4.76% | 484,496 |
| Jul 11, 2025 | 18,390.00 | 19,290.00 | 17,900.00 | 18,290.00 | 18,198.55 | -0.27% | 343,079 |
| Jul 10, 2025 | 17,210.00 | 18,770.00 | 16,920.00 | 18,340.00 | 18,248.30 | 6.57% | 480,864 |