Aekyung Industrial Co., Ltd. (KRX:018250)
South Korea
· Delayed Price · Currency is KRW 15,560
+220 (1.43%)
Last updated: Apr 29, 2026, 11:48 AM KST
Aekyung Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,500.00 | 15,510.00 | 15,290.00 | 15,340.00 | 15,340.00 | -0.71% | 47,286 |
| Apr 27, 2026 | 15,610.00 | 15,680.00 | 15,440.00 | 15,450.00 | 15,450.00 | -0.32% | 54,718 |
| Apr 24, 2026 | 15,320.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.64% | 78,103 |
| Apr 23, 2026 | 15,380.00 | 15,450.00 | 15,140.00 | 15,250.00 | 15,250.00 | -1.42% | 63,491 |
| Apr 22, 2026 | 15,240.00 | 16,470.00 | 15,210.00 | 15,470.00 | 15,470.00 | 3.55% | 378,232 |
| Apr 21, 2026 | 15,050.00 | 15,100.00 | 14,790.00 | 14,940.00 | 14,940.00 | 0.47% | 53,784 |
| Apr 20, 2026 | 14,990.00 | 15,000.00 | 14,820.00 | 14,870.00 | 14,870.00 | -0.80% | 28,930 |
| Apr 17, 2026 | 15,160.00 | 15,160.00 | 14,880.00 | 14,990.00 | 14,990.00 | -0.33% | 46,474 |
| Apr 16, 2026 | 15,070.00 | 15,100.00 | 14,980.00 | 15,040.00 | 15,040.00 | - | 40,754 |
| Apr 15, 2026 | 14,960.00 | 15,110.00 | 14,870.00 | 15,040.00 | 15,040.00 | 1.83% | 52,004 |
| Apr 14, 2026 | 14,820.00 | 14,860.00 | 14,670.00 | 14,770.00 | 14,770.00 | 0.68% | 29,210 |
| Apr 13, 2026 | 14,700.00 | 14,800.00 | 14,370.00 | 14,670.00 | 14,670.00 | -0.41% | 33,983 |
| Apr 10, 2026 | 14,420.00 | 14,770.00 | 14,420.00 | 14,730.00 | 14,730.00 | 2.51% | 48,426 |
| Apr 9, 2026 | 14,410.00 | 14,470.00 | 14,310.00 | 14,370.00 | 14,370.00 | - | 28,811 |
| Apr 8, 2026 | 14,360.00 | 14,460.00 | 14,140.00 | 14,370.00 | 14,370.00 | 2.13% | 32,983 |
| Apr 7, 2026 | 14,100.00 | 14,440.00 | 14,000.00 | 14,070.00 | 14,070.00 | 0.36% | 40,951 |
| Apr 6, 2026 | 14,220.00 | 14,540.00 | 13,990.00 | 14,020.00 | 14,020.00 | -1.54% | 63,826 |
| Apr 3, 2026 | 14,600.00 | 14,650.00 | 14,180.00 | 14,240.00 | 14,240.00 | -1.52% | 53,945 |
| Apr 2, 2026 | 15,130.00 | 15,280.00 | 14,410.00 | 14,460.00 | 14,460.00 | -5.24% | 184,580 |
| Apr 1, 2026 | 15,510.00 | 15,590.00 | 15,110.00 | 15,260.00 | 15,260.00 | 0.86% | 145,330 |
| Mar 31, 2026 | 16,570.00 | 16,890.00 | 15,120.00 | 15,130.00 | 15,130.00 | -10.58% | 437,966 |
| Mar 30, 2026 | 15,550.00 | 17,900.00 | 15,010.00 | 16,920.00 | 16,920.00 | 10.59% | 2,108,821 |
| Mar 27, 2026 | 15,950.00 | 15,950.00 | 14,760.00 | 15,300.00 | 15,100.00 | 6.62% | 491,882 |
| Mar 26, 2026 | 14,650.00 | 14,710.00 | 14,260.00 | 14,350.00 | 14,162.42 | -1.78% | 24,782 |
| Mar 25, 2026 | 14,320.00 | 14,640.00 | 14,280.00 | 14,610.00 | 14,419.02 | 2.03% | 24,267 |
| Mar 24, 2026 | 14,520.00 | 14,640.00 | 14,050.00 | 14,320.00 | 14,132.81 | 0.49% | 23,676 |
| Mar 23, 2026 | 14,550.00 | 14,610.00 | 14,210.00 | 14,250.00 | 14,063.73 | -3.13% | 23,197 |
| Mar 20, 2026 | 14,480.00 | 14,800.00 | 14,440.00 | 14,710.00 | 14,517.71 | 2.72% | 25,337 |
| Mar 19, 2026 | 14,470.00 | 14,540.00 | 14,270.00 | 14,320.00 | 14,132.81 | -1.65% | 28,502 |
| Mar 18, 2026 | 14,520.00 | 14,730.00 | 14,400.00 | 14,560.00 | 14,369.67 | 0.69% | 33,974 |
| Mar 17, 2026 | 14,450.00 | 14,570.00 | 14,330.00 | 14,460.00 | 14,270.98 | 0.91% | 24,654 |
| Mar 16, 2026 | 14,350.00 | 14,470.00 | 14,230.00 | 14,330.00 | 14,142.68 | -0.35% | 28,075 |
| Mar 13, 2026 | 14,410.00 | 14,480.00 | 14,290.00 | 14,380.00 | 14,192.03 | -1.17% | 17,221 |
| Mar 12, 2026 | 14,600.00 | 14,680.00 | 14,460.00 | 14,550.00 | 14,359.80 | -1.09% | 26,384 |
| Mar 11, 2026 | 14,900.00 | 15,090.00 | 14,450.00 | 14,710.00 | 14,517.71 | -0.54% | 83,273 |
| Mar 10, 2026 | 14,440.00 | 14,870.00 | 14,260.00 | 14,790.00 | 14,596.67 | 5.42% | 73,396 |
| Mar 9, 2026 | 13,950.00 | 14,050.00 | 13,530.00 | 14,030.00 | 13,846.60 | -0.99% | 38,393 |
| Mar 6, 2026 | 14,020.00 | 14,220.00 | 13,740.00 | 14,170.00 | 13,984.77 | -1.05% | 59,757 |
| Mar 5, 2026 | 13,880.00 | 14,380.00 | 13,600.00 | 14,320.00 | 14,132.81 | 7.59% | 111,722 |
| Mar 4, 2026 | 14,490.00 | 14,750.00 | 13,090.00 | 13,310.00 | 13,136.01 | -11.44% | 118,060 |
| Mar 3, 2026 | 15,270.00 | 15,630.00 | 15,000.00 | 15,030.00 | 14,833.53 | -6.36% | 164,684 |
| Feb 27, 2026 | 16,220.00 | 16,350.00 | 15,940.00 | 16,050.00 | 15,840.20 | -3.37% | 125,888 |
| Feb 26, 2026 | 17,000.00 | 17,040.00 | 16,340.00 | 16,610.00 | 16,392.88 | -3.88% | 263,848 |
| Feb 25, 2026 | 17,810.00 | 17,810.00 | 17,020.00 | 17,280.00 | 17,054.12 | -4.00% | 324,541 |
| Feb 24, 2026 | 18,270.00 | 19,100.00 | 17,420.00 | 18,000.00 | 17,764.71 | 12.64% | 1,567,335 |
| Feb 23, 2026 | 15,730.00 | 16,020.00 | 15,410.00 | 15,980.00 | 15,771.11 | 1.52% | 199,470 |
| Feb 20, 2026 | 16,860.00 | 16,900.00 | 15,070.00 | 15,740.00 | 15,534.25 | 11.95% | 715,127 |
| Feb 19, 2026 | 14,050.00 | 14,130.00 | 13,850.00 | 14,060.00 | 13,876.21 | -0.50% | 79,164 |
| Feb 13, 2026 | 14,050.00 | 14,190.00 | 13,950.00 | 14,130.00 | 13,945.29 | 0.14% | 36,575 |
| Feb 12, 2026 | 13,920.00 | 14,160.00 | 13,850.00 | 14,110.00 | 13,925.56 | 2.02% | 64,876 |
| Feb 11, 2026 | 13,660.00 | 13,840.00 | 13,560.00 | 13,830.00 | 13,649.22 | 1.69% | 43,100 |
| Feb 10, 2026 | 13,530.00 | 13,610.00 | 13,490.00 | 13,600.00 | 13,422.22 | 0.59% | 31,619 |
| Feb 9, 2026 | 13,280.00 | 13,550.00 | 13,280.00 | 13,520.00 | 13,343.27 | 2.11% | 44,173 |
| Feb 6, 2026 | 13,220.00 | 13,240.00 | 12,800.00 | 13,240.00 | 13,066.93 | -0.68% | 42,521 |
| Feb 5, 2026 | 13,080.00 | 13,400.00 | 13,070.00 | 13,330.00 | 13,155.75 | 1.99% | 58,234 |
| Feb 4, 2026 | 12,760.00 | 13,080.00 | 12,750.00 | 13,070.00 | 12,899.15 | 2.11% | 56,464 |
| Feb 3, 2026 | 12,510.00 | 12,810.00 | 12,470.00 | 12,800.00 | 12,632.68 | 3.14% | 50,809 |
| Feb 2, 2026 | 12,560.00 | 12,690.00 | 12,380.00 | 12,410.00 | 12,247.78 | -1.27% | 42,239 |
| Jan 30, 2026 | 12,590.00 | 12,690.00 | 12,440.00 | 12,570.00 | 12,405.69 | 0.16% | 54,969 |
| Jan 29, 2026 | 12,500.00 | 12,680.00 | 12,390.00 | 12,550.00 | 12,385.95 | 0.48% | 58,139 |
| Jan 28, 2026 | 12,640.00 | 12,680.00 | 12,440.00 | 12,490.00 | 12,326.73 | -1.03% | 74,018 |
| Jan 27, 2026 | 12,740.00 | 12,770.00 | 12,560.00 | 12,620.00 | 12,455.03 | -1.79% | 54,030 |
| Jan 26, 2026 | 12,900.00 | 12,940.00 | 12,670.00 | 12,850.00 | 12,682.03 | -0.62% | 28,170 |
| Jan 23, 2026 | 12,940.00 | 12,940.00 | 12,720.00 | 12,930.00 | 12,760.98 | 0.70% | 27,258 |
| Jan 22, 2026 | 12,600.00 | 12,870.00 | 12,540.00 | 12,840.00 | 12,672.16 | 1.90% | 24,050 |
| Jan 21, 2026 | 12,600.00 | 12,730.00 | 12,480.00 | 12,600.00 | 12,435.29 | -1.56% | 36,510 |
| Jan 20, 2026 | 12,660.00 | 12,900.00 | 12,560.00 | 12,800.00 | 12,632.68 | 0.47% | 74,564 |
| Jan 19, 2026 | 12,840.00 | 12,840.00 | 12,690.00 | 12,740.00 | 12,573.46 | -0.78% | 16,113 |
| Jan 16, 2026 | 12,830.00 | 12,970.00 | 12,690.00 | 12,840.00 | 12,672.16 | 0.55% | 26,980 |
| Jan 15, 2026 | 12,790.00 | 12,830.00 | 12,640.00 | 12,770.00 | 12,603.07 | -0.23% | 19,912 |
| Jan 14, 2026 | 12,520.00 | 12,820.00 | 12,500.00 | 12,800.00 | 12,632.68 | 2.48% | 17,740 |
| Jan 13, 2026 | 12,620.00 | 12,680.00 | 12,450.00 | 12,490.00 | 12,326.73 | -1.42% | 19,736 |
| Jan 12, 2026 | 12,450.00 | 12,680.00 | 12,310.00 | 12,670.00 | 12,504.38 | 1.69% | 28,185 |
| Jan 9, 2026 | 12,510.00 | 12,590.00 | 12,250.00 | 12,460.00 | 12,297.12 | -0.40% | 32,046 |
| Jan 8, 2026 | 12,810.00 | 12,920.00 | 12,410.00 | 12,510.00 | 12,346.47 | -3.92% | 56,467 |
| Jan 7, 2026 | 13,220.00 | 13,220.00 | 12,900.00 | 13,020.00 | 12,849.80 | -1.96% | 45,458 |
| Jan 6, 2026 | 13,330.00 | 13,350.00 | 13,050.00 | 13,280.00 | 13,106.41 | -0.23% | 48,477 |
| Jan 5, 2026 | 13,520.00 | 13,600.00 | 13,300.00 | 13,310.00 | 13,136.01 | -1.19% | 33,763 |
| Jan 2, 2026 | 13,150.00 | 13,470.00 | 13,150.00 | 13,470.00 | 13,293.92 | 2.51% | 28,345 |
| Dec 30, 2025 | 13,260.00 | 13,270.00 | 13,000.00 | 13,140.00 | 12,968.24 | -0.90% | 32,467 |
| Dec 29, 2025 | 13,500.00 | 13,500.00 | 13,020.00 | 13,260.00 | 13,086.67 | -1.92% | 44,232 |
| Dec 26, 2025 | 13,540.00 | 13,670.00 | 13,500.00 | 13,520.00 | 13,343.27 | -0.15% | 30,570 |
| Dec 24, 2025 | 13,630.00 | 13,710.00 | 13,420.00 | 13,540.00 | 13,363.01 | -0.59% | 19,890 |
| Dec 23, 2025 | 13,650.00 | 13,750.00 | 13,580.00 | 13,620.00 | 13,441.96 | -0.22% | 20,289 |
| Dec 22, 2025 | 13,690.00 | 13,790.00 | 12,950.00 | 13,650.00 | 13,471.57 | -0.15% | 53,313 |
| Dec 19, 2025 | 13,660.00 | 13,700.00 | 13,540.00 | 13,670.00 | 13,491.31 | - | 32,245 |
| Dec 18, 2025 | 13,530.00 | 14,500.00 | 13,430.00 | 13,670.00 | 13,491.31 | 0.15% | 72,257 |
| Dec 17, 2025 | 13,600.00 | 13,780.00 | 13,560.00 | 13,650.00 | 13,471.57 | 0.07% | 33,745 |
| Dec 16, 2025 | 13,740.00 | 13,740.00 | 13,530.00 | 13,640.00 | 13,461.70 | -0.29% | 32,564 |
| Dec 15, 2025 | 13,610.00 | 13,830.00 | 13,520.00 | 13,680.00 | 13,501.18 | 0.37% | 48,606 |
| Dec 12, 2025 | 13,530.00 | 13,690.00 | 13,530.00 | 13,630.00 | 13,451.83 | 0.81% | 27,697 |
| Dec 11, 2025 | 13,560.00 | 13,660.00 | 13,500.00 | 13,520.00 | 13,343.27 | -0.15% | 41,632 |
| Dec 10, 2025 | 13,530.00 | 13,590.00 | 13,490.00 | 13,540.00 | 13,363.01 | -0.29% | 25,474 |
| Dec 9, 2025 | 13,630.00 | 13,700.00 | 13,510.00 | 13,580.00 | 13,402.48 | -0.22% | 33,998 |
| Dec 8, 2025 | 13,710.00 | 13,840.00 | 13,510.00 | 13,610.00 | 13,432.09 | -0.80% | 49,730 |
| Dec 5, 2025 | 13,850.00 | 13,920.00 | 13,600.00 | 13,720.00 | 13,540.65 | -0.94% | 72,063 |
| Dec 4, 2025 | 14,020.00 | 14,030.00 | 13,760.00 | 13,850.00 | 13,668.95 | -1.21% | 49,498 |
| Dec 3, 2025 | 13,820.00 | 14,040.00 | 13,740.00 | 14,020.00 | 13,836.73 | 1.52% | 40,960 |
| Dec 2, 2025 | 13,730.00 | 13,850.00 | 13,650.00 | 13,810.00 | 13,629.48 | 0.58% | 31,869 |
| Dec 1, 2025 | 13,910.00 | 14,040.00 | 13,690.00 | 13,730.00 | 13,550.52 | -1.08% | 34,559 |