Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea
· Delayed Price · Currency is KRW 13,720
-130 (-0.94%)
At close: Dec 5, 2025
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 15,220.00 | 15,260.00 | 15,000.00 | 15,220.00 | 15,220.00 | 1.40% | 36,196 |
| Oct 1, 2025 | 15,040.00 | 15,110.00 | 14,970.00 | 15,010.00 | 15,010.00 | -0.66% | 28,852 |
| Sep 30, 2025 | 15,190.00 | 15,230.00 | 15,040.00 | 15,110.00 | 15,110.00 | -0.13% | 32,643 |
| Sep 29, 2025 | 14,880.00 | 15,250.00 | 14,710.00 | 15,130.00 | 15,130.00 | 2.86% | 49,672 |
| Sep 26, 2025 | 14,920.00 | 15,050.00 | 14,620.00 | 14,710.00 | 14,710.00 | -1.14% | 52,528 |
| Sep 25, 2025 | 14,830.00 | 14,930.00 | 14,770.00 | 14,880.00 | 14,880.00 | 0.07% | 38,538 |
| Sep 24, 2025 | 14,810.00 | 14,980.00 | 14,800.00 | 14,870.00 | 14,870.00 | -0.40% | 34,725 |
| Sep 23, 2025 | 15,060.00 | 15,060.00 | 14,790.00 | 14,930.00 | 14,930.00 | -0.73% | 56,854 |
| Sep 22, 2025 | 15,190.00 | 15,260.00 | 14,900.00 | 15,040.00 | 15,040.00 | -0.99% | 84,259 |
| Sep 19, 2025 | 15,500.00 | 15,500.00 | 15,190.00 | 15,190.00 | 15,190.00 | -2.00% | 69,522 |
| Sep 18, 2025 | 15,570.00 | 15,580.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.13% | 45,729 |
| Sep 17, 2025 | 15,600.00 | 15,730.00 | 15,450.00 | 15,480.00 | 15,480.00 | -0.71% | 38,465 |
| Sep 16, 2025 | 15,590.00 | 15,640.00 | 15,510.00 | 15,590.00 | 15,590.00 | - | 43,334 |
| Sep 15, 2025 | 15,580.00 | 15,850.00 | 15,380.00 | 15,590.00 | 15,590.00 | 0.45% | 99,451 |
| Sep 12, 2025 | 15,520.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,520.00 | 0.19% | 68,811 |
| Sep 11, 2025 | 15,520.00 | 15,590.00 | 15,440.00 | 15,490.00 | 15,490.00 | -0.06% | 72,181 |
| Sep 10, 2025 | 15,860.00 | 15,950.00 | 15,490.00 | 15,500.00 | 15,500.00 | -2.08% | 134,308 |
| Sep 9, 2025 | 16,240.00 | 16,240.00 | 15,810.00 | 15,830.00 | 15,830.00 | -2.40% | 123,867 |
| Sep 8, 2025 | 17,310.00 | 17,320.00 | 16,160.00 | 16,220.00 | 16,220.00 | -0.25% | 300,742 |
| Sep 5, 2025 | 16,310.00 | 16,400.00 | 16,170.00 | 16,260.00 | 16,260.00 | 0.56% | 33,787 |
| Sep 4, 2025 | 16,080.00 | 16,310.00 | 15,800.00 | 16,170.00 | 16,170.00 | 1.25% | 32,399 |
| Sep 3, 2025 | 15,850.00 | 16,040.00 | 15,780.00 | 15,970.00 | 15,970.00 | 0.25% | 37,336 |
| Sep 2, 2025 | 15,940.00 | 16,170.00 | 15,800.00 | 15,930.00 | 15,930.00 | -0.06% | 24,603 |
| Sep 1, 2025 | 16,130.00 | 16,140.00 | 15,920.00 | 15,940.00 | 15,940.00 | -1.42% | 33,537 |
| Aug 29, 2025 | 16,290.00 | 16,290.00 | 16,040.00 | 16,170.00 | 16,170.00 | -0.25% | 19,339 |
| Aug 28, 2025 | 16,300.00 | 16,310.00 | 16,070.00 | 16,210.00 | 16,210.00 | -0.55% | 13,834 |
| Aug 27, 2025 | 16,170.00 | 16,330.00 | 16,120.00 | 16,300.00 | 16,300.00 | 0.43% | 19,093 |
| Aug 26, 2025 | 16,340.00 | 16,350.00 | 16,000.00 | 16,230.00 | 16,230.00 | -0.61% | 29,349 |
| Aug 25, 2025 | 16,580.00 | 16,580.00 | 16,300.00 | 16,330.00 | 16,330.00 | -1.21% | 43,395 |
| Aug 22, 2025 | 16,600.00 | 16,690.00 | 16,380.00 | 16,530.00 | 16,530.00 | 0.18% | 33,599 |
| Aug 21, 2025 | 16,300.00 | 16,910.00 | 16,260.00 | 16,500.00 | 16,500.00 | 1.23% | 71,344 |
| Aug 20, 2025 | 15,960.00 | 16,330.00 | 15,730.00 | 16,300.00 | 16,300.00 | 0.93% | 42,633 |
| Aug 19, 2025 | 16,210.00 | 16,290.00 | 16,020.00 | 16,150.00 | 16,150.00 | -0.19% | 38,008 |
| Aug 18, 2025 | 16,300.00 | 16,350.00 | 16,160.00 | 16,180.00 | 16,180.00 | -0.55% | 19,905 |
| Aug 14, 2025 | 16,330.00 | 16,370.00 | 16,210.00 | 16,270.00 | 16,270.00 | 0.25% | 11,845 |
| Aug 13, 2025 | 16,400.00 | 16,500.00 | 16,200.00 | 16,230.00 | 16,230.00 | -0.92% | 32,115 |
| Aug 12, 2025 | 16,490.00 | 16,640.00 | 16,210.00 | 16,380.00 | 16,380.00 | -0.79% | 50,707 |
| Aug 11, 2025 | 16,790.00 | 16,800.00 | 16,480.00 | 16,510.00 | 16,510.00 | -1.49% | 33,737 |
| Aug 8, 2025 | 16,680.00 | 16,860.00 | 16,660.00 | 16,760.00 | 16,760.00 | 0.06% | 26,228 |
| Aug 7, 2025 | 16,660.00 | 16,810.00 | 16,580.00 | 16,750.00 | 16,750.00 | 0.90% | 34,402 |
| Aug 6, 2025 | 16,490.00 | 16,660.00 | 16,350.00 | 16,600.00 | 16,600.00 | 2.85% | 62,042 |
| Aug 5, 2025 | 16,050.00 | 16,160.00 | 16,020.00 | 16,140.00 | 16,140.00 | 0.69% | 25,073 |
| Aug 4, 2025 | 16,040.00 | 16,180.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.06% | 41,918 |
| Aug 1, 2025 | 16,520.00 | 16,600.00 | 16,040.00 | 16,040.00 | 16,040.00 | -3.32% | 52,776 |
| Jul 31, 2025 | 16,610.00 | 16,770.00 | 16,510.00 | 16,590.00 | 16,590.00 | -1.07% | 34,748 |
| Jul 30, 2025 | 16,600.00 | 16,900.00 | 16,590.00 | 16,770.00 | 16,770.00 | 0.54% | 48,663 |
| Jul 29, 2025 | 16,420.00 | 17,100.00 | 16,240.00 | 16,680.00 | 16,680.00 | 1.46% | 76,599 |
| Jul 28, 2025 | 16,620.00 | 16,870.00 | 16,220.00 | 16,440.00 | 16,440.00 | -1.26% | 65,359 |
| Jul 25, 2025 | 16,740.00 | 16,800.00 | 16,560.00 | 16,650.00 | 16,650.00 | 0.18% | 29,000 |
| Jul 24, 2025 | 16,900.00 | 16,970.00 | 16,600.00 | 16,620.00 | 16,620.00 | -1.42% | 36,270 |
| Jul 23, 2025 | 16,680.00 | 17,090.00 | 16,500.00 | 16,860.00 | 16,860.00 | 1.26% | 66,081 |
| Jul 22, 2025 | 16,990.00 | 17,080.00 | 16,300.00 | 16,650.00 | 16,650.00 | -1.30% | 111,316 |
| Jul 21, 2025 | 17,030.00 | 17,090.00 | 16,750.00 | 16,870.00 | 16,870.00 | -0.76% | 48,309 |
| Jul 18, 2025 | 16,850.00 | 17,000.00 | 16,790.00 | 17,000.00 | 17,000.00 | 0.89% | 71,336 |
| Jul 17, 2025 | 17,150.00 | 17,280.00 | 16,790.00 | 16,850.00 | 16,850.00 | -1.29% | 110,910 |
| Jul 16, 2025 | 17,620.00 | 17,680.00 | 17,020.00 | 17,070.00 | 17,070.00 | -2.18% | 162,743 |
| Jul 15, 2025 | 17,770.00 | 17,850.00 | 17,350.00 | 17,450.00 | 17,450.00 | -6.13% | 365,774 |
| Jul 14, 2025 | 16,360.00 | 19,230.00 | 16,250.00 | 18,590.00 | 18,590.00 | 14.33% | 1,624,581 |
| Jul 11, 2025 | 16,440.00 | 16,590.00 | 16,220.00 | 16,260.00 | 16,260.00 | -1.09% | 75,046 |