Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea
· Delayed Price · Currency is KRW 13,950
-220 (-1.55%)
Last updated: Mar 9, 2026, 2:41 PM KST
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,950.00 | 14,050.00 | 13,530.00 | 13,750.00 | - | -2.96% | 10,674 |
| Mar 6, 2026 | 14,020.00 | 14,220.00 | 13,740.00 | 14,170.00 | 14,170.00 | -1.05% | 59,757 |
| Mar 5, 2026 | 13,880.00 | 14,380.00 | 13,600.00 | 14,320.00 | 14,320.00 | 7.59% | 111,722 |
| Mar 4, 2026 | 14,490.00 | 14,750.00 | 13,090.00 | 13,310.00 | 13,310.00 | -11.44% | 118,060 |
| Mar 3, 2026 | 15,270.00 | 15,630.00 | 15,000.00 | 15,030.00 | 15,030.00 | -6.36% | 164,684 |
| Feb 27, 2026 | 16,220.00 | 16,350.00 | 15,940.00 | 16,050.00 | 16,050.00 | -3.37% | 125,848 |
| Feb 26, 2026 | 17,000.00 | 17,040.00 | 16,340.00 | 16,610.00 | 16,610.00 | -3.88% | 263,848 |
| Feb 25, 2026 | 17,810.00 | 17,810.00 | 17,020.00 | 17,280.00 | 17,280.00 | -4.00% | 324,531 |
| Feb 24, 2026 | 18,270.00 | 19,100.00 | 17,420.00 | 18,000.00 | 18,000.00 | 12.64% | 1,567,335 |
| Feb 23, 2026 | 15,730.00 | 16,020.00 | 15,410.00 | 15,980.00 | 15,980.00 | 1.52% | 199,470 |
| Feb 20, 2026 | 16,860.00 | 16,900.00 | 15,070.00 | 15,740.00 | 15,740.00 | 11.95% | 715,127 |
| Feb 19, 2026 | 14,050.00 | 14,130.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.50% | 79,164 |
| Feb 13, 2026 | 14,050.00 | 14,190.00 | 13,950.00 | 14,130.00 | 14,130.00 | 0.14% | 36,575 |
| Feb 12, 2026 | 13,920.00 | 14,160.00 | 13,850.00 | 14,110.00 | 14,110.00 | 2.02% | 64,876 |
| Feb 11, 2026 | 13,660.00 | 13,840.00 | 13,560.00 | 13,830.00 | 13,830.00 | 1.69% | 43,100 |
| Feb 10, 2026 | 13,530.00 | 13,610.00 | 13,490.00 | 13,600.00 | 13,600.00 | 0.59% | 31,619 |
| Feb 9, 2026 | 13,280.00 | 13,550.00 | 13,280.00 | 13,520.00 | 13,520.00 | 2.11% | 44,173 |
| Feb 6, 2026 | 13,220.00 | 13,240.00 | 12,800.00 | 13,240.00 | 13,240.00 | -0.68% | 42,521 |
| Feb 5, 2026 | 13,080.00 | 13,400.00 | 13,070.00 | 13,330.00 | 13,330.00 | 1.99% | 58,234 |
| Feb 4, 2026 | 12,760.00 | 13,080.00 | 12,750.00 | 13,070.00 | 13,070.00 | 2.11% | 56,464 |
| Feb 3, 2026 | 12,510.00 | 12,810.00 | 12,470.00 | 12,800.00 | 12,800.00 | 3.14% | 50,809 |
| Feb 2, 2026 | 12,560.00 | 12,690.00 | 12,380.00 | 12,410.00 | 12,410.00 | -1.27% | 42,239 |
| Jan 30, 2026 | 12,590.00 | 12,690.00 | 12,440.00 | 12,570.00 | 12,570.00 | 0.16% | 54,969 |
| Jan 29, 2026 | 12,500.00 | 12,680.00 | 12,390.00 | 12,550.00 | 12,550.00 | 0.48% | 58,139 |
| Jan 28, 2026 | 12,640.00 | 12,680.00 | 12,440.00 | 12,490.00 | 12,490.00 | -1.03% | 74,018 |
| Jan 27, 2026 | 12,740.00 | 12,770.00 | 12,560.00 | 12,620.00 | 12,620.00 | -1.79% | 54,030 |
| Jan 26, 2026 | 12,900.00 | 12,940.00 | 12,670.00 | 12,850.00 | 12,850.00 | -0.62% | 28,097 |
| Jan 23, 2026 | 12,940.00 | 12,940.00 | 12,720.00 | 12,930.00 | 12,930.00 | 0.70% | 27,258 |
| Jan 22, 2026 | 12,600.00 | 12,870.00 | 12,540.00 | 12,840.00 | 12,840.00 | 1.90% | 24,050 |
| Jan 21, 2026 | 12,600.00 | 12,730.00 | 12,480.00 | 12,600.00 | 12,600.00 | -1.56% | 36,510 |
| Jan 20, 2026 | 12,660.00 | 12,900.00 | 12,560.00 | 12,800.00 | 12,800.00 | 0.47% | 74,564 |
| Jan 19, 2026 | 12,840.00 | 12,840.00 | 12,690.00 | 12,740.00 | 12,740.00 | -0.78% | 16,113 |
| Jan 16, 2026 | 12,830.00 | 12,970.00 | 12,690.00 | 12,840.00 | 12,840.00 | 0.55% | 26,980 |
| Jan 15, 2026 | 12,790.00 | 12,830.00 | 12,640.00 | 12,770.00 | 12,770.00 | -0.23% | 19,912 |
| Jan 14, 2026 | 12,520.00 | 12,820.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.48% | 17,740 |
| Jan 13, 2026 | 12,620.00 | 12,680.00 | 12,450.00 | 12,490.00 | 12,490.00 | -1.42% | 19,736 |
| Jan 12, 2026 | 12,450.00 | 12,680.00 | 12,310.00 | 12,670.00 | 12,670.00 | 1.69% | 28,185 |
| Jan 9, 2026 | 12,510.00 | 12,590.00 | 12,250.00 | 12,460.00 | 12,460.00 | -0.40% | 31,934 |
| Jan 8, 2026 | 12,810.00 | 12,920.00 | 12,410.00 | 12,510.00 | 12,510.00 | -3.92% | 55,963 |
| Jan 7, 2026 | 13,220.00 | 13,220.00 | 12,900.00 | 13,020.00 | 13,020.00 | -1.96% | 45,458 |
| Jan 6, 2026 | 13,330.00 | 13,350.00 | 13,050.00 | 13,280.00 | 13,280.00 | -0.23% | 48,475 |
| Jan 5, 2026 | 13,520.00 | 13,600.00 | 13,300.00 | 13,310.00 | 13,310.00 | -1.19% | 33,763 |
| Jan 2, 2026 | 13,150.00 | 13,470.00 | 13,150.00 | 13,470.00 | 13,470.00 | 2.51% | 28,345 |
| Dec 30, 2025 | 13,260.00 | 13,270.00 | 13,000.00 | 13,140.00 | 13,140.00 | -0.90% | 32,110 |
| Dec 29, 2025 | 13,500.00 | 13,500.00 | 13,020.00 | 13,260.00 | 13,260.00 | -1.92% | 44,150 |
| Dec 26, 2025 | 13,540.00 | 13,670.00 | 13,500.00 | 13,520.00 | 13,520.00 | -0.15% | 30,570 |
| Dec 24, 2025 | 13,630.00 | 13,710.00 | 13,420.00 | 13,540.00 | 13,540.00 | -0.59% | 19,876 |
| Dec 23, 2025 | 13,650.00 | 13,750.00 | 13,580.00 | 13,620.00 | 13,620.00 | -0.22% | 20,236 |
| Dec 22, 2025 | 13,690.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,650.00 | -0.15% | 53,252 |
| Dec 19, 2025 | 13,660.00 | 13,700.00 | 13,540.00 | 13,670.00 | 13,670.00 | - | 32,245 |
| Dec 18, 2025 | 13,530.00 | 14,500.00 | 13,430.00 | 13,670.00 | 13,670.00 | 0.15% | 72,238 |
| Dec 17, 2025 | 13,600.00 | 13,780.00 | 13,560.00 | 13,650.00 | 13,650.00 | 0.07% | 33,713 |
| Dec 16, 2025 | 13,740.00 | 13,740.00 | 13,530.00 | 13,640.00 | 13,640.00 | -0.29% | 32,513 |
| Dec 15, 2025 | 13,610.00 | 13,830.00 | 13,520.00 | 13,680.00 | 13,680.00 | 0.37% | 48,606 |
| Dec 12, 2025 | 13,530.00 | 13,690.00 | 13,530.00 | 13,630.00 | 13,630.00 | 0.81% | 27,694 |
| Dec 11, 2025 | 13,560.00 | 13,660.00 | 13,500.00 | 13,520.00 | 13,520.00 | -0.15% | 41,572 |
| Dec 10, 2025 | 13,530.00 | 13,590.00 | 13,490.00 | 13,540.00 | 13,540.00 | -0.29% | 25,316 |
| Dec 9, 2025 | 13,630.00 | 13,700.00 | 13,510.00 | 13,580.00 | 13,580.00 | -0.22% | 33,998 |
| Dec 8, 2025 | 13,710.00 | 13,840.00 | 13,510.00 | 13,610.00 | 13,610.00 | -0.80% | 49,545 |
| Dec 5, 2025 | 13,850.00 | 13,920.00 | 13,600.00 | 13,720.00 | 13,720.00 | -0.94% | 71,934 |
| Dec 4, 2025 | 14,020.00 | 14,030.00 | 13,760.00 | 13,850.00 | 13,850.00 | -1.21% | 49,290 |
| Dec 3, 2025 | 13,820.00 | 14,040.00 | 13,740.00 | 14,020.00 | 14,020.00 | 1.52% | 40,847 |
| Dec 2, 2025 | 13,730.00 | 13,850.00 | 13,650.00 | 13,810.00 | 13,810.00 | 0.58% | 31,869 |
| Dec 1, 2025 | 13,910.00 | 14,040.00 | 13,690.00 | 13,730.00 | 13,730.00 | -1.08% | 34,559 |
| Nov 28, 2025 | 13,610.00 | 13,910.00 | 13,610.00 | 13,880.00 | 13,880.00 | 1.76% | 48,586 |
| Nov 27, 2025 | 13,540.00 | 13,780.00 | 13,540.00 | 13,640.00 | 13,640.00 | 0.74% | 21,673 |
| Nov 26, 2025 | 13,360.00 | 13,570.00 | 13,240.00 | 13,540.00 | 13,540.00 | 0.89% | 18,697 |
| Nov 25, 2025 | 13,610.00 | 13,700.00 | 13,150.00 | 13,420.00 | 13,420.00 | -1.11% | 28,631 |
| Nov 24, 2025 | 13,800.00 | 13,970.00 | 13,560.00 | 13,570.00 | 13,570.00 | -1.38% | 39,265 |
| Nov 21, 2025 | 13,640.00 | 13,800.00 | 13,460.00 | 13,760.00 | 13,760.00 | 0.95% | 33,751 |
| Nov 20, 2025 | 13,410.00 | 13,720.00 | 13,370.00 | 13,630.00 | 13,630.00 | 1.19% | 46,361 |
| Nov 19, 2025 | 13,420.00 | 13,600.00 | 13,420.00 | 13,470.00 | 13,470.00 | 0.37% | 37,787 |
| Nov 18, 2025 | 13,800.00 | 13,870.00 | 13,370.00 | 13,420.00 | 13,420.00 | -2.75% | 41,697 |
| Nov 17, 2025 | 13,800.00 | 13,970.00 | 13,690.00 | 13,800.00 | 13,800.00 | 0.15% | 35,628 |
| Nov 14, 2025 | 14,130.00 | 14,130.00 | 13,780.00 | 13,780.00 | 13,780.00 | -2.55% | 69,943 |
| Nov 13, 2025 | 14,240.00 | 14,350.00 | 14,120.00 | 14,140.00 | 14,140.00 | -0.70% | 36,000 |
| Nov 12, 2025 | 13,950.00 | 14,240.00 | 13,830.00 | 14,240.00 | 14,240.00 | 2.08% | 41,176 |
| Nov 11, 2025 | 14,210.00 | 14,210.00 | 13,910.00 | 13,950.00 | 13,950.00 | -0.36% | 29,058 |
| Nov 10, 2025 | 13,850.00 | 14,350.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.01% | 45,282 |
| Nov 7, 2025 | 13,510.00 | 14,030.00 | 13,510.00 | 13,860.00 | 13,860.00 | 1.09% | 54,680 |
| Nov 6, 2025 | 13,940.00 | 13,940.00 | 13,490.00 | 13,710.00 | 13,710.00 | 0.37% | 36,324 |
| Nov 5, 2025 | 13,950.00 | 13,950.00 | 13,000.00 | 13,660.00 | 13,660.00 | -2.43% | 77,028 |
| Nov 4, 2025 | 13,880.00 | 14,200.00 | 13,880.00 | 14,000.00 | 14,000.00 | 0.86% | 70,528 |
| Nov 3, 2025 | 14,020.00 | 14,120.00 | 13,790.00 | 13,880.00 | 13,880.00 | -0.93% | 67,103 |
| Oct 31, 2025 | 14,100.00 | 14,270.00 | 13,980.00 | 14,010.00 | 14,010.00 | -1.48% | 60,317 |
| Oct 30, 2025 | 14,260.00 | 14,320.00 | 14,100.00 | 14,220.00 | 14,220.00 | -0.21% | 59,740 |
| Oct 29, 2025 | 14,740.00 | 14,840.00 | 14,200.00 | 14,250.00 | 14,250.00 | -3.32% | 123,587 |
| Oct 28, 2025 | 14,720.00 | 14,920.00 | 14,710.00 | 14,740.00 | 14,740.00 | -0.27% | 34,475 |
| Oct 27, 2025 | 14,970.00 | 14,970.00 | 14,730.00 | 14,780.00 | 14,780.00 | -1.27% | 74,084 |
| Oct 24, 2025 | 14,980.00 | 15,350.00 | 14,840.00 | 14,970.00 | 14,970.00 | 0.74% | 85,547 |
| Oct 23, 2025 | 15,020.00 | 15,140.00 | 14,820.00 | 14,860.00 | 14,860.00 | -1.00% | 50,955 |
| Oct 22, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 15,010.00 | 15,010.00 | -0.86% | 39,472 |
| Oct 21, 2025 | 15,500.00 | 15,590.00 | 15,060.00 | 15,140.00 | 15,140.00 | 0.53% | 118,415 |
| Oct 20, 2025 | 14,980.00 | 15,060.00 | 14,640.00 | 15,060.00 | 15,060.00 | 0.53% | 80,702 |
| Oct 17, 2025 | 14,890.00 | 14,980.00 | 14,710.00 | 14,980.00 | 14,980.00 | 0.60% | 40,435 |
| Oct 16, 2025 | 14,780.00 | 15,060.00 | 14,780.00 | 14,890.00 | 14,890.00 | 0.74% | 50,254 |
| Oct 15, 2025 | 14,800.00 | 15,040.00 | 14,780.00 | 14,780.00 | 14,780.00 | -0.14% | 45,797 |
| Oct 14, 2025 | 14,930.00 | 15,270.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.87% | 56,199 |
| Oct 13, 2025 | 14,780.00 | 15,140.00 | 14,590.00 | 14,930.00 | 14,930.00 | 1.01% | 40,761 |
| Oct 10, 2025 | 15,220.00 | 15,220.00 | 14,750.00 | 14,780.00 | 14,780.00 | -2.89% | 68,308 |