AUK Corp. (KRX:017900)
South Korea
· Delayed Price · Currency is KRW 1,935.00
+54.00 (2.87%)
At close: Mar 6, 2026
AUK Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,900.00 | 1,970.00 | 1,849.00 | 1,935.00 | 1,935.00 | 2.87% | 137,313 |
| Mar 5, 2026 | 1,804.00 | 1,888.00 | 1,803.00 | 1,881.00 | 1,881.00 | 6.69% | 129,426 |
| Mar 4, 2026 | 1,886.00 | 1,896.00 | 1,761.00 | 1,763.00 | 1,763.00 | -8.42% | 245,881 |
| Mar 3, 2026 | 1,915.00 | 1,958.00 | 1,881.00 | 1,925.00 | 1,925.00 | - | 241,656 |
| Feb 27, 2026 | 1,997.00 | 1,997.00 | 1,917.00 | 1,925.00 | 1,925.00 | -5.41% | 341,163 |
| Feb 26, 2026 | 2,130.00 | 2,130.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.16% | 340,647 |
| Feb 25, 2026 | 2,065.00 | 2,160.00 | 2,040.00 | 2,080.00 | 2,080.00 | 0.73% | 529,321 |
| Feb 24, 2026 | 2,010.00 | 2,075.00 | 1,985.00 | 2,065.00 | 2,065.00 | 2.99% | 318,384 |
| Feb 23, 2026 | 1,971.00 | 2,050.00 | 1,971.00 | 2,005.00 | 2,005.00 | 1.73% | 223,928 |
| Feb 20, 2026 | 1,980.00 | 2,000.00 | 1,963.00 | 1,971.00 | 1,971.00 | -0.90% | 121,217 |
| Feb 19, 2026 | 1,980.00 | 1,989.00 | 1,957.00 | 1,989.00 | 1,989.00 | 2.00% | 133,881 |
| Feb 13, 2026 | 1,951.00 | 1,970.00 | 1,942.00 | 1,950.00 | 1,950.00 | -0.51% | 78,180 |
| Feb 12, 2026 | 1,937.00 | 1,971.00 | 1,921.00 | 1,960.00 | 1,960.00 | 2.14% | 138,128 |
| Feb 11, 2026 | 1,927.00 | 1,948.00 | 1,914.00 | 1,919.00 | 1,919.00 | -0.42% | 142,126 |
| Feb 10, 2026 | 1,947.00 | 1,960.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.93% | 99,241 |
| Feb 9, 2026 | 1,944.00 | 1,969.00 | 1,934.00 | 1,945.00 | 1,945.00 | 0.36% | 148,018 |
| Feb 6, 2026 | 1,955.00 | 1,955.00 | 1,852.00 | 1,938.00 | 1,938.00 | -0.51% | 152,587 |
| Feb 5, 2026 | 1,980.00 | 1,980.00 | 1,931.00 | 1,948.00 | 1,948.00 | -1.12% | 92,442 |
| Feb 4, 2026 | 1,926.00 | 1,971.00 | 1,921.00 | 1,970.00 | 1,970.00 | 1.60% | 141,435 |
| Feb 3, 2026 | 1,940.00 | 1,976.00 | 1,926.00 | 1,939.00 | 1,939.00 | - | 127,736 |
| Feb 2, 2026 | 1,931.00 | 1,983.00 | 1,908.00 | 1,939.00 | 1,939.00 | 0.41% | 261,350 |
| Jan 30, 2026 | 1,905.00 | 1,992.00 | 1,902.00 | 1,931.00 | 1,931.00 | 1.36% | 304,094 |
| Jan 29, 2026 | 1,895.00 | 1,907.00 | 1,858.00 | 1,905.00 | 1,905.00 | 0.53% | 170,160 |
| Jan 28, 2026 | 1,903.00 | 1,906.00 | 1,875.00 | 1,895.00 | 1,895.00 | 0.74% | 141,803 |
| Jan 27, 2026 | 1,900.00 | 1,908.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.58% | 99,727 |
| Jan 26, 2026 | 1,885.00 | 1,892.00 | 1,866.00 | 1,892.00 | 1,892.00 | 0.37% | 143,625 |
| Jan 23, 2026 | 1,834.00 | 1,901.00 | 1,827.00 | 1,885.00 | 1,885.00 | 2.39% | 168,738 |
| Jan 22, 2026 | 1,847.00 | 1,865.00 | 1,831.00 | 1,841.00 | 1,841.00 | -0.32% | 56,022 |
| Jan 21, 2026 | 1,835.00 | 1,854.00 | 1,820.00 | 1,847.00 | 1,847.00 | - | 94,406 |
| Jan 20, 2026 | 1,828.00 | 1,848.00 | 1,814.00 | 1,847.00 | 1,847.00 | 0.98% | 84,890 |
| Jan 19, 2026 | 1,820.00 | 1,838.00 | 1,814.00 | 1,829.00 | 1,829.00 | 0.61% | 97,848 |
| Jan 16, 2026 | 1,865.00 | 1,865.00 | 1,810.00 | 1,818.00 | 1,818.00 | -2.26% | 136,009 |
| Jan 15, 2026 | 1,868.00 | 1,870.00 | 1,826.00 | 1,860.00 | 1,860.00 | -0.43% | 87,081 |
| Jan 14, 2026 | 1,918.00 | 1,918.00 | 1,844.00 | 1,868.00 | 1,868.00 | -1.79% | 238,585 |
| Jan 13, 2026 | 1,820.00 | 1,911.00 | 1,819.00 | 1,902.00 | 1,902.00 | 4.51% | 367,716 |
| Jan 12, 2026 | 1,832.00 | 1,841.00 | 1,805.00 | 1,820.00 | 1,820.00 | -0.66% | 138,995 |
| Jan 9, 2026 | 1,804.00 | 1,850.00 | 1,793.00 | 1,832.00 | 1,832.00 | 1.89% | 89,989 |
| Jan 8, 2026 | 1,793.00 | 1,809.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.33% | 74,078 |
| Jan 7, 2026 | 1,800.00 | 1,815.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.44% | 50,246 |
| Jan 6, 2026 | 1,803.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.33% | 73,685 |
| Jan 5, 2026 | 1,805.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.06% | 79,126 |
| Jan 2, 2026 | 1,804.00 | 1,821.00 | 1,797.00 | 1,805.00 | 1,805.00 | 0.17% | 49,046 |
| Dec 30, 2025 | 1,801.00 | 1,819.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.06% | 22,137 |
| Dec 29, 2025 | 1,849.00 | 1,849.00 | 1,788.00 | 1,801.00 | 1,801.00 | -0.33% | 26,517 |
| Dec 26, 2025 | 1,805.00 | 1,815.00 | 1,796.00 | 1,807.00 | 1,757.00 | 0.06% | 53,384 |
| Dec 24, 2025 | 1,819.00 | 1,819.00 | 1,800.00 | 1,806.00 | 1,756.03 | 0.06% | 27,699 |
| Dec 23, 2025 | 1,809.00 | 1,819.00 | 1,804.00 | 1,805.00 | 1,755.06 | -0.50% | 35,344 |
| Dec 22, 2025 | 1,834.00 | 1,834.00 | 1,807.00 | 1,814.00 | 1,763.81 | - | 40,045 |
| Dec 19, 2025 | 1,815.00 | 1,821.00 | 1,805.00 | 1,814.00 | 1,763.81 | 0.22% | 17,846 |
| Dec 18, 2025 | 1,807.00 | 1,819.00 | 1,796.00 | 1,810.00 | 1,759.92 | 0.17% | 26,020 |
| Dec 17, 2025 | 1,821.00 | 1,821.00 | 1,799.00 | 1,807.00 | 1,757.00 | 0.17% | 16,017 |
| Dec 16, 2025 | 1,818.00 | 1,818.00 | 1,798.00 | 1,804.00 | 1,754.08 | -0.39% | 19,791 |
| Dec 15, 2025 | 1,816.00 | 1,820.00 | 1,804.00 | 1,811.00 | 1,760.89 | -0.28% | 50,504 |
| Dec 12, 2025 | 1,822.00 | 1,822.00 | 1,809.00 | 1,816.00 | 1,765.75 | -0.16% | 35,944 |
| Dec 11, 2025 | 1,818.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,768.67 | 0.06% | 26,593 |
| Dec 10, 2025 | 1,815.00 | 1,857.00 | 1,796.00 | 1,818.00 | 1,767.70 | 0.17% | 10,511 |
| Dec 9, 2025 | 1,825.00 | 1,825.00 | 1,807.00 | 1,815.00 | 1,764.78 | -0.60% | 20,828 |
| Dec 8, 2025 | 1,845.00 | 1,845.00 | 1,817.00 | 1,826.00 | 1,775.47 | -0.05% | 24,004 |
| Dec 5, 2025 | 1,850.00 | 1,850.00 | 1,820.00 | 1,827.00 | 1,776.45 | 0.50% | 15,787 |
| Dec 4, 2025 | 1,818.00 | 1,833.00 | 1,810.00 | 1,818.00 | 1,767.70 | - | 36,472 |
| Dec 3, 2025 | 1,815.00 | 1,835.00 | 1,813.00 | 1,818.00 | 1,767.70 | -0.27% | 40,737 |
| Dec 2, 2025 | 1,819.00 | 1,828.00 | 1,804.00 | 1,823.00 | 1,772.56 | 0.16% | 8,406 |
| Dec 1, 2025 | 1,833.00 | 1,840.00 | 1,803.00 | 1,820.00 | 1,769.64 | -0.71% | 38,931 |
| Nov 28, 2025 | 1,800.00 | 1,837.00 | 1,797.00 | 1,833.00 | 1,782.28 | 1.89% | 29,156 |
| Nov 27, 2025 | 1,808.00 | 1,809.00 | 1,790.00 | 1,799.00 | 1,749.22 | -0.33% | 55,529 |
| Nov 26, 2025 | 1,813.00 | 1,831.00 | 1,800.00 | 1,805.00 | 1,755.06 | -0.44% | 36,670 |
| Nov 25, 2025 | 1,839.00 | 1,860.00 | 1,804.00 | 1,813.00 | 1,762.83 | -3.05% | 45,154 |
| Nov 24, 2025 | 1,817.00 | 1,870.00 | 1,791.00 | 1,870.00 | 1,818.26 | 2.86% | 37,834 |
| Nov 21, 2025 | 1,839.00 | 1,839.00 | 1,796.00 | 1,818.00 | 1,767.70 | -1.20% | 30,946 |
| Nov 20, 2025 | 1,804.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,789.09 | 1.21% | 32,647 |
| Nov 19, 2025 | 1,820.00 | 1,827.00 | 1,780.00 | 1,818.00 | 1,767.70 | -0.11% | 23,022 |
| Nov 18, 2025 | 1,813.00 | 1,855.00 | 1,792.00 | 1,820.00 | 1,769.64 | 0.39% | 31,883 |
| Nov 17, 2025 | 1,851.00 | 1,851.00 | 1,812.00 | 1,813.00 | 1,762.83 | -1.57% | 27,839 |
| Nov 14, 2025 | 1,814.00 | 1,855.00 | 1,806.00 | 1,842.00 | 1,791.03 | 0.38% | 44,157 |
| Nov 13, 2025 | 1,827.00 | 1,847.00 | 1,820.00 | 1,835.00 | 1,784.23 | 0.49% | 17,740 |
| Nov 12, 2025 | 1,816.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,775.47 | 0.61% | 25,598 |
| Nov 11, 2025 | 1,821.00 | 1,845.00 | 1,807.00 | 1,815.00 | 1,764.78 | -0.33% | 67,418 |
| Nov 10, 2025 | 1,800.00 | 1,824.00 | 1,800.00 | 1,821.00 | 1,770.61 | 0.50% | 99,026 |
| Nov 7, 2025 | 1,835.00 | 1,843.00 | 1,790.00 | 1,812.00 | 1,761.86 | -1.25% | 51,497 |
| Nov 6, 2025 | 1,816.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,784.23 | 2.51% | 66,931 |
| Nov 5, 2025 | 1,852.00 | 1,868.00 | 1,760.00 | 1,790.00 | 1,740.47 | -3.35% | 149,454 |
| Nov 4, 2025 | 1,879.00 | 1,904.00 | 1,844.00 | 1,852.00 | 1,800.75 | -1.70% | 96,529 |
| Nov 3, 2025 | 1,913.00 | 1,920.00 | 1,880.00 | 1,884.00 | 1,831.87 | -1.52% | 81,915 |
| Oct 31, 2025 | 1,946.00 | 1,946.00 | 1,904.00 | 1,913.00 | 1,860.07 | -1.70% | 63,404 |
| Oct 30, 2025 | 1,980.00 | 1,990.00 | 1,940.00 | 1,946.00 | 1,892.15 | -1.72% | 48,507 |
| Oct 29, 2025 | 1,960.00 | 1,987.00 | 1,955.00 | 1,980.00 | 1,925.21 | 1.02% | 64,668 |
| Oct 28, 2025 | 1,980.00 | 1,989.00 | 1,953.00 | 1,960.00 | 1,905.77 | -1.01% | 48,337 |
| Oct 27, 2025 | 1,971.00 | 1,995.00 | 1,946.00 | 1,980.00 | 1,925.21 | 0.46% | 78,509 |
| Oct 24, 2025 | 1,975.00 | 1,995.00 | 1,951.00 | 1,971.00 | 1,916.46 | -0.76% | 40,836 |
| Oct 23, 2025 | 1,976.00 | 1,986.00 | 1,960.00 | 1,986.00 | 1,931.05 | 0.51% | 35,144 |
| Oct 22, 2025 | 1,946.00 | 1,976.00 | 1,936.00 | 1,976.00 | 1,921.32 | 1.02% | 28,748 |
| Oct 21, 2025 | 1,981.00 | 1,983.00 | 1,930.00 | 1,956.00 | 1,901.88 | -0.71% | 56,843 |
| Oct 20, 2025 | 1,978.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,915.49 | -0.40% | 40,401 |
| Oct 17, 2025 | 1,980.00 | 2,000.00 | 1,971.00 | 1,978.00 | 1,923.27 | - | 40,992 |
| Oct 16, 2025 | 1,999.00 | 2,005.00 | 1,973.00 | 1,978.00 | 1,923.27 | -1.35% | 51,705 |
| Oct 15, 2025 | 1,970.00 | 2,015.00 | 1,963.00 | 2,005.00 | 1,949.52 | 2.14% | 122,605 |
| Oct 14, 2025 | 1,926.00 | 2,015.00 | 1,920.00 | 1,963.00 | 1,908.68 | 1.92% | 197,429 |
| Oct 13, 2025 | 1,920.00 | 1,937.00 | 1,904.00 | 1,926.00 | 1,872.71 | 0.05% | 36,024 |
| Oct 10, 2025 | 1,919.00 | 1,950.00 | 1,909.00 | 1,925.00 | 1,871.73 | 0.79% | 78,100 |
| Oct 2, 2025 | 1,893.00 | 1,922.00 | 1,891.00 | 1,910.00 | 1,857.15 | 0.95% | 73,679 |