AUK Corp. (KRX:017900)
South Korea
· Delayed Price · Currency is KRW 1,827.00
+9.00 (0.50%)
At close: Dec 5, 2025
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,850.00 | 1,850.00 | 1,820.00 | 1,827.00 | 1,827.00 | 0.50% | 15,787 |
| Dec 4, 2025 | 1,818.00 | 1,833.00 | 1,810.00 | 1,818.00 | 1,818.00 | - | 36,472 |
| Dec 3, 2025 | 1,815.00 | 1,835.00 | 1,813.00 | 1,818.00 | 1,818.00 | -0.27% | 40,737 |
| Dec 2, 2025 | 1,819.00 | 1,828.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.16% | 8,403 |
| Dec 1, 2025 | 1,833.00 | 1,840.00 | 1,803.00 | 1,820.00 | 1,820.00 | -0.71% | 38,931 |
| Nov 28, 2025 | 1,800.00 | 1,837.00 | 1,797.00 | 1,833.00 | 1,833.00 | 1.89% | 29,156 |
| Nov 27, 2025 | 1,808.00 | 1,809.00 | 1,790.00 | 1,799.00 | 1,799.00 | -0.33% | 55,529 |
| Nov 26, 2025 | 1,813.00 | 1,831.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.44% | 36,660 |
| Nov 25, 2025 | 1,839.00 | 1,860.00 | 1,804.00 | 1,813.00 | 1,813.00 | -3.05% | 45,154 |
| Nov 24, 2025 | 1,817.00 | 1,870.00 | 1,791.00 | 1,870.00 | 1,870.00 | 2.86% | 37,834 |
| Nov 21, 2025 | 1,839.00 | 1,839.00 | 1,796.00 | 1,818.00 | 1,818.00 | -1.20% | 30,945 |
| Nov 20, 2025 | 1,804.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.21% | 32,647 |
| Nov 19, 2025 | 1,820.00 | 1,827.00 | 1,780.00 | 1,818.00 | 1,818.00 | -0.11% | 23,022 |
| Nov 18, 2025 | 1,813.00 | 1,855.00 | 1,792.00 | 1,820.00 | 1,820.00 | 0.39% | 31,883 |
| Nov 17, 2025 | 1,851.00 | 1,851.00 | 1,812.00 | 1,813.00 | 1,813.00 | -1.57% | 27,839 |
| Nov 14, 2025 | 1,814.00 | 1,855.00 | 1,806.00 | 1,842.00 | 1,842.00 | 0.38% | 44,157 |
| Nov 13, 2025 | 1,827.00 | 1,847.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.49% | 17,740 |
| Nov 12, 2025 | 1,816.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,826.00 | 0.61% | 25,598 |
| Nov 11, 2025 | 1,821.00 | 1,845.00 | 1,807.00 | 1,815.00 | 1,815.00 | -0.33% | 67,418 |
| Nov 10, 2025 | 1,800.00 | 1,824.00 | 1,800.00 | 1,821.00 | 1,821.00 | 0.50% | 99,026 |
| Nov 7, 2025 | 1,835.00 | 1,843.00 | 1,790.00 | 1,812.00 | 1,812.00 | -1.25% | 51,497 |
| Nov 6, 2025 | 1,816.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 2.51% | 66,931 |
| Nov 5, 2025 | 1,852.00 | 1,868.00 | 1,760.00 | 1,790.00 | 1,790.00 | -3.35% | 149,454 |
| Nov 4, 2025 | 1,879.00 | 1,904.00 | 1,844.00 | 1,852.00 | 1,852.00 | -1.70% | 96,529 |
| Nov 3, 2025 | 1,913.00 | 1,920.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.52% | 81,915 |
| Oct 31, 2025 | 1,946.00 | 1,946.00 | 1,904.00 | 1,913.00 | 1,913.00 | -1.70% | 63,404 |
| Oct 30, 2025 | 1,980.00 | 1,990.00 | 1,940.00 | 1,946.00 | 1,946.00 | -1.72% | 48,507 |
| Oct 29, 2025 | 1,960.00 | 1,987.00 | 1,955.00 | 1,980.00 | 1,980.00 | 1.02% | 64,668 |
| Oct 28, 2025 | 1,980.00 | 1,989.00 | 1,953.00 | 1,960.00 | 1,960.00 | -1.01% | 48,337 |
| Oct 27, 2025 | 1,971.00 | 1,995.00 | 1,946.00 | 1,980.00 | 1,980.00 | 0.46% | 78,509 |
| Oct 24, 2025 | 1,975.00 | 1,995.00 | 1,951.00 | 1,971.00 | 1,971.00 | -0.76% | 40,836 |
| Oct 23, 2025 | 1,976.00 | 1,986.00 | 1,960.00 | 1,986.00 | 1,986.00 | 0.51% | 35,144 |
| Oct 22, 2025 | 1,946.00 | 1,976.00 | 1,936.00 | 1,976.00 | 1,976.00 | 1.02% | 28,748 |
| Oct 21, 2025 | 1,981.00 | 1,983.00 | 1,930.00 | 1,956.00 | 1,956.00 | -0.71% | 56,843 |
| Oct 20, 2025 | 1,978.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.40% | 40,401 |
| Oct 17, 2025 | 1,980.00 | 2,000.00 | 1,971.00 | 1,978.00 | 1,978.00 | - | 40,992 |
| Oct 16, 2025 | 1,999.00 | 2,005.00 | 1,973.00 | 1,978.00 | 1,978.00 | -1.35% | 51,705 |
| Oct 15, 2025 | 1,970.00 | 2,015.00 | 1,963.00 | 2,005.00 | 2,005.00 | 2.14% | 122,605 |
| Oct 14, 2025 | 1,926.00 | 2,015.00 | 1,920.00 | 1,963.00 | 1,963.00 | 1.92% | 197,429 |
| Oct 13, 2025 | 1,920.00 | 1,937.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.05% | 36,024 |
| Oct 10, 2025 | 1,919.00 | 1,950.00 | 1,909.00 | 1,925.00 | 1,925.00 | 0.79% | 78,100 |
| Oct 2, 2025 | 1,893.00 | 1,922.00 | 1,891.00 | 1,910.00 | 1,910.00 | 0.95% | 73,679 |
| Oct 1, 2025 | 1,893.00 | 1,893.00 | 1,864.00 | 1,892.00 | 1,892.00 | 0.26% | 12,663 |
| Sep 30, 2025 | 1,897.00 | 1,901.00 | 1,878.00 | 1,887.00 | 1,887.00 | -0.53% | 15,427 |
| Sep 29, 2025 | 1,900.00 | 1,904.00 | 1,890.00 | 1,897.00 | 1,897.00 | 0.05% | 11,192 |
| Sep 26, 2025 | 1,906.00 | 1,906.00 | 1,886.00 | 1,896.00 | 1,896.00 | -0.52% | 23,480 |
| Sep 25, 2025 | 1,928.00 | 1,928.00 | 1,902.00 | 1,906.00 | 1,906.00 | -1.09% | 15,181 |
| Sep 24, 2025 | 1,940.00 | 1,945.00 | 1,911.00 | 1,927.00 | 1,927.00 | -0.16% | 21,819 |
| Sep 23, 2025 | 1,945.00 | 1,965.00 | 1,922.00 | 1,930.00 | 1,930.00 | -0.52% | 20,282 |
| Sep 22, 2025 | 1,914.00 | 1,947.00 | 1,910.00 | 1,940.00 | 1,940.00 | 0.36% | 24,587 |
| Sep 19, 2025 | 1,930.00 | 1,954.00 | 1,916.00 | 1,933.00 | 1,933.00 | -0.87% | 34,358 |
| Sep 18, 2025 | 1,893.00 | 1,954.00 | 1,886.00 | 1,950.00 | 1,950.00 | 2.85% | 47,800 |
| Sep 17, 2025 | 1,904.00 | 1,904.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.42% | 13,172 |
| Sep 16, 2025 | 1,885.00 | 1,918.00 | 1,885.00 | 1,904.00 | 1,904.00 | 0.74% | 32,903 |
| Sep 15, 2025 | 1,887.00 | 1,896.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.11% | 11,710 |
| Sep 12, 2025 | 1,879.00 | 1,900.00 | 1,877.00 | 1,888.00 | 1,888.00 | 0.48% | 29,878 |
| Sep 11, 2025 | 1,882.00 | 1,889.00 | 1,876.00 | 1,879.00 | 1,879.00 | -0.16% | 8,253 |
| Sep 10, 2025 | 1,880.00 | 1,890.00 | 1,871.00 | 1,882.00 | 1,882.00 | 0.16% | 17,974 |
| Sep 9, 2025 | 1,874.00 | 1,890.00 | 1,852.00 | 1,879.00 | 1,879.00 | -0.05% | 12,176 |
| Sep 8, 2025 | 1,890.00 | 1,891.00 | 1,850.00 | 1,880.00 | 1,880.00 | -0.48% | 16,940 |
| Sep 5, 2025 | 1,887.00 | 1,900.00 | 1,870.00 | 1,889.00 | 1,889.00 | 0.11% | 21,427 |
| Sep 4, 2025 | 1,891.00 | 1,900.00 | 1,884.00 | 1,887.00 | 1,887.00 | -0.05% | 5,577 |
| Sep 3, 2025 | 1,858.00 | 1,892.00 | 1,842.00 | 1,888.00 | 1,888.00 | 1.61% | 20,921 |
| Sep 2, 2025 | 1,867.00 | 1,867.00 | 1,841.00 | 1,858.00 | 1,858.00 | 0.65% | 19,060 |
| Sep 1, 2025 | 1,891.00 | 1,891.00 | 1,843.00 | 1,846.00 | 1,846.00 | -1.55% | 20,446 |
| Aug 29, 2025 | 1,892.00 | 1,892.00 | 1,871.00 | 1,875.00 | 1,875.00 | -0.64% | 11,496 |
| Aug 28, 2025 | 1,895.00 | 1,895.00 | 1,879.00 | 1,887.00 | 1,887.00 | - | 9,532 |
| Aug 27, 2025 | 1,894.00 | 1,894.00 | 1,872.00 | 1,887.00 | 1,887.00 | -0.11% | 25,518 |
| Aug 26, 2025 | 1,888.00 | 1,895.00 | 1,878.00 | 1,889.00 | 1,889.00 | 0.05% | 13,544 |
| Aug 25, 2025 | 1,889.00 | 1,893.00 | 1,887.00 | 1,888.00 | 1,888.00 | - | 8,431 |
| Aug 22, 2025 | 1,891.00 | 1,892.00 | 1,884.00 | 1,888.00 | 1,888.00 | - | 21,088 |
| Aug 21, 2025 | 1,886.00 | 1,904.00 | 1,876.00 | 1,888.00 | 1,888.00 | 0.27% | 11,187 |
| Aug 20, 2025 | 1,897.00 | 1,897.00 | 1,854.00 | 1,883.00 | 1,883.00 | -0.63% | 27,959 |
| Aug 19, 2025 | 1,885.00 | 1,896.00 | 1,870.00 | 1,895.00 | 1,895.00 | 0.53% | 16,781 |
| Aug 18, 2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,885.00 | 1,885.00 | -1.82% | 25,176 |
| Aug 14, 2025 | 1,936.00 | 1,936.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.83% | 20,532 |
| Aug 13, 2025 | 1,932.00 | 1,943.00 | 1,920.00 | 1,936.00 | 1,936.00 | 0.21% | 28,268 |
| Aug 12, 2025 | 1,932.00 | 1,955.00 | 1,913.00 | 1,932.00 | 1,932.00 | 0.47% | 53,334 |
| Aug 11, 2025 | 1,921.00 | 1,939.00 | 1,912.00 | 1,923.00 | 1,923.00 | 0.10% | 25,102 |
| Aug 8, 2025 | 1,919.00 | 1,933.00 | 1,913.00 | 1,921.00 | 1,921.00 | 0.68% | 26,025 |
| Aug 7, 2025 | 1,907.00 | 1,919.00 | 1,902.00 | 1,908.00 | 1,908.00 | 0.21% | 22,791 |
| Aug 6, 2025 | 1,900.00 | 1,906.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.21% | 20,310 |
| Aug 5, 2025 | 1,878.00 | 1,900.00 | 1,811.00 | 1,900.00 | 1,900.00 | 1.23% | 55,071 |
| Aug 4, 2025 | 1,880.00 | 1,894.00 | 1,863.00 | 1,877.00 | 1,877.00 | -0.42% | 30,692 |
| Aug 1, 2025 | 1,920.00 | 1,920.00 | 1,877.00 | 1,885.00 | 1,885.00 | -1.82% | 31,314 |
| Jul 31, 2025 | 1,930.00 | 1,946.00 | 1,804.00 | 1,920.00 | 1,920.00 | -0.47% | 72,546 |
| Jul 30, 2025 | 1,901.00 | 1,948.00 | 1,901.00 | 1,929.00 | 1,929.00 | 0.84% | 33,897 |
| Jul 29, 2025 | 1,890.00 | 1,927.00 | 1,870.00 | 1,913.00 | 1,913.00 | -0.62% | 37,491 |
| Jul 28, 2025 | 1,911.00 | 1,987.00 | 1,888.00 | 1,925.00 | 1,925.00 | 1.26% | 44,489 |
| Jul 25, 2025 | 1,949.00 | 1,949.00 | 1,893.00 | 1,901.00 | 1,901.00 | -1.14% | 40,078 |
| Jul 24, 2025 | 1,955.00 | 1,975.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.09% | 43,516 |
| Jul 23, 2025 | 1,975.00 | 1,979.00 | 1,959.00 | 1,964.00 | 1,964.00 | -0.56% | 19,535 |
| Jul 22, 2025 | 1,974.00 | 1,990.00 | 1,951.00 | 1,975.00 | 1,975.00 | -0.25% | 44,654 |
| Jul 21, 2025 | 2,010.00 | 2,010.00 | 1,974.00 | 1,980.00 | 1,980.00 | -1.49% | 66,391 |
| Jul 18, 2025 | 2,010.00 | 2,010.00 | 1,989.00 | 2,010.00 | 2,010.00 | - | 44,079 |
| Jul 17, 2025 | 1,998.00 | 2,010.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.60% | 28,183 |
| Jul 16, 2025 | 2,000.00 | 2,020.00 | 1,970.00 | 1,998.00 | 1,998.00 | -1.09% | 24,718 |
| Jul 15, 2025 | 2,020.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | 52,876 |
| Jul 14, 2025 | 2,015.00 | 2,035.00 | 1,996.00 | 2,020.00 | 2,020.00 | 1.00% | 49,059 |
| Jul 11, 2025 | 2,010.00 | 2,030.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.25% | 42,296 |