Aekyungchemical Co., Ltd. (KRX:161000)
South Korea
· Delayed Price · Currency is KRW 9,600.00
-660.00 (-6.43%)
Mar 9, 2026, 3:30 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,000.00 | 10,020.00 | 9,400.00 | 9,600.00 | 9,600.00 | -6.43% | 138,356 |
| Mar 6, 2026 | 9,990.00 | 10,370.00 | 9,700.00 | 10,260.00 | 10,260.00 | 5.88% | 214,290 |
| Mar 5, 2026 | 9,350.00 | 9,910.00 | 9,350.00 | 9,690.00 | 9,690.00 | 8.75% | 234,232 |
| Mar 4, 2026 | 9,800.00 | 10,030.00 | 8,890.00 | 8,910.00 | 8,910.00 | -11.25% | 412,274 |
| Mar 3, 2026 | 10,330.00 | 10,790.00 | 10,020.00 | 10,040.00 | 10,040.00 | -4.11% | 327,115 |
| Feb 27, 2026 | 10,710.00 | 10,770.00 | 10,460.00 | 10,470.00 | 10,470.00 | -2.79% | 231,030 |
| Feb 26, 2026 | 11,120.00 | 11,170.00 | 10,740.00 | 10,770.00 | 10,770.00 | -2.53% | 215,321 |
| Feb 25, 2026 | 11,100.00 | 11,490.00 | 10,860.00 | 11,050.00 | 11,050.00 | - | 406,740 |
| Feb 24, 2026 | 10,980.00 | 11,850.00 | 10,780.00 | 11,050.00 | 11,050.00 | 3.66% | 1,649,036 |
| Feb 23, 2026 | 10,970.00 | 11,070.00 | 10,520.00 | 10,660.00 | 10,660.00 | -1.84% | 297,788 |
| Feb 20, 2026 | 11,500.00 | 11,500.00 | 10,740.00 | 10,860.00 | 10,860.00 | 2.45% | 736,166 |
| Feb 19, 2026 | 10,430.00 | 10,600.00 | 10,260.00 | 10,600.00 | 10,600.00 | 1.83% | 260,461 |
| Feb 13, 2026 | 10,200.00 | 10,530.00 | 10,090.00 | 10,410.00 | 10,410.00 | -0.19% | 259,532 |
| Feb 12, 2026 | 10,180.00 | 10,800.00 | 10,040.00 | 10,430.00 | 10,430.00 | 3.57% | 680,170 |
| Feb 11, 2026 | 10,220.00 | 10,250.00 | 9,990.00 | 10,070.00 | 10,070.00 | -0.69% | 158,429 |
| Feb 10, 2026 | 10,200.00 | 10,420.00 | 10,100.00 | 10,140.00 | 10,140.00 | -1.84% | 192,028 |
| Feb 9, 2026 | 10,090.00 | 10,500.00 | 10,010.00 | 10,330.00 | 10,330.00 | 3.30% | 324,628 |
| Feb 6, 2026 | 9,910.00 | 10,170.00 | 9,810.00 | 10,000.00 | 10,000.00 | -1.48% | 217,727 |
| Feb 5, 2026 | 10,320.00 | 10,420.00 | 10,010.00 | 10,150.00 | 10,150.00 | -3.24% | 382,202 |
| Feb 4, 2026 | 10,320.00 | 10,880.00 | 10,250.00 | 10,490.00 | 10,490.00 | 3.86% | 863,672 |
| Feb 3, 2026 | 10,170.00 | 10,220.00 | 9,870.00 | 10,100.00 | 10,100.00 | 1.10% | 653,447 |
| Feb 2, 2026 | 9,980.00 | 11,490.00 | 9,800.00 | 9,990.00 | 9,990.00 | 6.73% | 4,954,717 |
| Jan 30, 2026 | 9,680.00 | 9,680.00 | 9,270.00 | 9,360.00 | 9,360.00 | -2.90% | 143,911 |
| Jan 29, 2026 | 9,630.00 | 9,730.00 | 9,260.00 | 9,640.00 | 9,640.00 | 0.52% | 223,132 |
| Jan 28, 2026 | 9,560.00 | 9,750.00 | 9,240.00 | 9,590.00 | 9,590.00 | 0.74% | 332,421 |
| Jan 27, 2026 | 9,510.00 | 9,700.00 | 9,410.00 | 9,520.00 | 9,520.00 | -1.35% | 205,333 |
| Jan 26, 2026 | 9,620.00 | 9,970.00 | 9,450.00 | 9,650.00 | 9,650.00 | 3.76% | 423,081 |
| Jan 23, 2026 | 9,670.00 | 9,700.00 | 9,180.00 | 9,300.00 | 9,300.00 | -3.43% | 354,020 |
| Jan 22, 2026 | 8,690.00 | 10,060.00 | 8,680.00 | 9,630.00 | 9,630.00 | 11.72% | 1,658,885 |
| Jan 21, 2026 | 8,750.00 | 8,810.00 | 8,430.00 | 8,620.00 | 8,620.00 | -3.47% | 212,900 |
| Jan 20, 2026 | 8,790.00 | 8,990.00 | 8,690.00 | 8,930.00 | 8,930.00 | 1.59% | 186,667 |
| Jan 19, 2026 | 8,650.00 | 8,990.00 | 8,450.00 | 8,790.00 | 8,790.00 | 2.21% | 299,344 |
| Jan 16, 2026 | 8,850.00 | 8,950.00 | 8,560.00 | 8,600.00 | 8,600.00 | -2.05% | 180,695 |
| Jan 15, 2026 | 8,740.00 | 8,820.00 | 8,670.00 | 8,780.00 | 8,780.00 | 0.69% | 79,915 |
| Jan 14, 2026 | 8,860.00 | 8,860.00 | 8,670.00 | 8,720.00 | 8,720.00 | -1.25% | 102,044 |
| Jan 13, 2026 | 8,760.00 | 8,880.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.57% | 108,131 |
| Jan 12, 2026 | 8,660.00 | 8,880.00 | 8,660.00 | 8,780.00 | 8,780.00 | 1.04% | 119,838 |
| Jan 9, 2026 | 8,800.00 | 8,850.00 | 8,610.00 | 8,690.00 | 8,690.00 | -1.25% | 116,560 |
| Jan 8, 2026 | 9,480.00 | 9,490.00 | 8,790.00 | 8,800.00 | 8,800.00 | -0.79% | 339,852 |
| Jan 7, 2026 | 9,100.00 | 9,150.00 | 8,680.00 | 8,870.00 | 8,870.00 | -1.77% | 241,747 |
| Jan 6, 2026 | 9,200.00 | 9,280.00 | 8,960.00 | 9,030.00 | 9,030.00 | -1.31% | 127,872 |
| Jan 5, 2026 | 9,110.00 | 9,390.00 | 9,080.00 | 9,150.00 | 9,150.00 | -0.22% | 126,205 |
| Jan 2, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,170.00 | 9,170.00 | -3.47% | 161,755 |
| Dec 30, 2025 | 9,720.00 | 9,720.00 | 9,460.00 | 9,500.00 | 9,500.00 | -2.76% | 158,749 |
| Dec 29, 2025 | 9,650.00 | 9,810.00 | 9,610.00 | 9,770.00 | 9,770.00 | -0.41% | 117,500 |
| Dec 26, 2025 | 10,000.00 | 10,080.00 | 9,800.00 | 9,810.00 | 9,810.00 | -1.90% | 193,388 |
| Dec 24, 2025 | 10,160.00 | 10,200.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.99% | 133,786 |
| Dec 23, 2025 | 10,320.00 | 10,330.00 | 10,080.00 | 10,100.00 | 10,100.00 | -1.94% | 94,874 |
| Dec 22, 2025 | 10,150.00 | 10,500.00 | 10,140.00 | 10,300.00 | 10,300.00 | 1.78% | 117,739 |
| Dec 19, 2025 | 10,080.00 | 10,190.00 | 9,960.00 | 10,120.00 | 10,120.00 | 0.40% | 122,872 |
| Dec 18, 2025 | 10,330.00 | 10,330.00 | 10,040.00 | 10,080.00 | 10,080.00 | -4.00% | 195,573 |
| Dec 17, 2025 | 10,690.00 | 10,760.00 | 10,370.00 | 10,500.00 | 10,500.00 | -1.78% | 168,757 |
| Dec 16, 2025 | 11,160.00 | 11,170.00 | 10,690.00 | 10,690.00 | 10,690.00 | -4.72% | 174,514 |
| Dec 15, 2025 | 10,910.00 | 11,280.00 | 10,910.00 | 11,220.00 | 11,220.00 | 0.36% | 132,115 |
| Dec 12, 2025 | 11,200.00 | 11,230.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.54% | 146,982 |
| Dec 11, 2025 | 11,230.00 | 11,250.00 | 11,060.00 | 11,120.00 | 11,120.00 | -0.98% | 163,743 |
| Dec 10, 2025 | 11,260.00 | 11,500.00 | 11,140.00 | 11,230.00 | 11,230.00 | -0.27% | 297,430 |
| Dec 9, 2025 | 11,050.00 | 11,360.00 | 10,900.00 | 11,260.00 | 11,260.00 | 0.99% | 270,023 |
| Dec 8, 2025 | 10,870.00 | 11,210.00 | 10,810.00 | 11,150.00 | 11,150.00 | 2.58% | 259,423 |
| Dec 5, 2025 | 10,750.00 | 10,940.00 | 10,710.00 | 10,870.00 | 10,870.00 | 1.12% | 160,644 |
| Dec 4, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 179,571 |
| Dec 3, 2025 | 10,700.00 | 10,790.00 | 10,560.00 | 10,750.00 | 10,750.00 | 1.22% | 149,229 |
| Dec 2, 2025 | 10,420.00 | 10,700.00 | 10,350.00 | 10,620.00 | 10,620.00 | 1.24% | 123,148 |
| Dec 1, 2025 | 10,410.00 | 10,640.00 | 10,330.00 | 10,490.00 | 10,490.00 | 1.55% | 211,831 |
| Nov 28, 2025 | 10,220.00 | 10,400.00 | 10,200.00 | 10,330.00 | 10,330.00 | 1.67% | 183,654 |
| Nov 27, 2025 | 10,110.00 | 10,410.00 | 10,100.00 | 10,160.00 | 10,160.00 | 0.79% | 155,568 |
| Nov 26, 2025 | 9,770.00 | 10,110.00 | 9,770.00 | 10,080.00 | 10,080.00 | 3.38% | 174,972 |
| Nov 25, 2025 | 9,880.00 | 9,980.00 | 9,690.00 | 9,750.00 | 9,750.00 | - | 133,242 |
| Nov 24, 2025 | 10,000.00 | 10,010.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.71% | 200,838 |
| Nov 21, 2025 | 9,990.00 | 10,200.00 | 9,810.00 | 9,920.00 | 9,920.00 | -2.84% | 291,672 |
| Nov 20, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,210.00 | 10,210.00 | 2.51% | 176,818 |
| Nov 19, 2025 | 10,200.00 | 10,260.00 | 9,920.00 | 9,960.00 | 9,960.00 | -2.06% | 266,670 |
| Nov 18, 2025 | 10,740.00 | 10,840.00 | 10,120.00 | 10,170.00 | 10,170.00 | -5.31% | 364,281 |
| Nov 17, 2025 | 11,120.00 | 11,240.00 | 10,600.00 | 10,740.00 | 10,740.00 | -2.63% | 261,716 |
| Nov 14, 2025 | 11,300.00 | 11,390.00 | 11,010.00 | 11,030.00 | 11,030.00 | -3.84% | 263,693 |
| Nov 13, 2025 | 11,330.00 | 11,580.00 | 11,130.00 | 11,470.00 | 11,470.00 | 1.24% | 390,146 |
| Nov 12, 2025 | 11,130.00 | 11,340.00 | 10,950.00 | 11,330.00 | 11,330.00 | 2.26% | 357,367 |
| Nov 11, 2025 | 11,000.00 | 11,300.00 | 10,840.00 | 11,080.00 | 11,080.00 | 2.21% | 432,115 |
| Nov 10, 2025 | 10,460.00 | 10,880.00 | 10,310.00 | 10,840.00 | 10,840.00 | 4.53% | 187,215 |
| Nov 7, 2025 | 10,570.00 | 10,790.00 | 10,260.00 | 10,370.00 | 10,370.00 | -4.34% | 287,157 |
| Nov 6, 2025 | 10,850.00 | 11,120.00 | 10,690.00 | 10,840.00 | 10,840.00 | 2.26% | 316,117 |
| Nov 5, 2025 | 10,860.00 | 10,950.00 | 10,110.00 | 10,600.00 | 10,600.00 | -3.72% | 422,670 |
| Nov 4, 2025 | 11,250.00 | 11,470.00 | 10,990.00 | 11,010.00 | 11,010.00 | -1.26% | 448,163 |
| Nov 3, 2025 | 10,950.00 | 11,410.00 | 10,840.00 | 11,150.00 | 11,150.00 | 2.01% | 441,484 |
| Oct 31, 2025 | 11,090.00 | 11,230.00 | 10,900.00 | 10,930.00 | 10,930.00 | -1.53% | 365,846 |
| Oct 30, 2025 | 11,690.00 | 11,750.00 | 11,060.00 | 11,100.00 | 11,100.00 | -5.05% | 634,558 |
| Oct 29, 2025 | 11,850.00 | 11,930.00 | 11,570.00 | 11,690.00 | 11,690.00 | -1.85% | 791,543 |
| Oct 28, 2025 | 11,530.00 | 12,670.00 | 11,250.00 | 11,910.00 | 11,910.00 | 3.03% | 5,467,993 |
| Oct 27, 2025 | 11,950.00 | 12,180.00 | 11,470.00 | 11,560.00 | 11,560.00 | -1.87% | 1,638,213 |
| Oct 24, 2025 | 10,570.00 | 12,830.00 | 10,560.00 | 11,780.00 | 11,780.00 | 11.55% | 12,912,510 |
| Oct 23, 2025 | 10,800.00 | 10,900.00 | 10,470.00 | 10,560.00 | 10,560.00 | -2.22% | 335,964 |
| Oct 22, 2025 | 10,670.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | 2.18% | 722,498 |
| Oct 21, 2025 | 10,590.00 | 11,050.00 | 10,420.00 | 10,570.00 | 10,570.00 | -0.09% | 880,417 |
| Oct 20, 2025 | 10,870.00 | 10,880.00 | 10,370.00 | 10,580.00 | 10,580.00 | -2.67% | 536,529 |
| Oct 17, 2025 | 10,650.00 | 11,500.00 | 10,420.00 | 10,870.00 | 10,870.00 | 2.26% | 2,254,645 |
| Oct 16, 2025 | 10,250.00 | 10,700.00 | 10,250.00 | 10,630.00 | 10,630.00 | 2.90% | 565,940 |
| Oct 15, 2025 | 10,320.00 | 10,350.00 | 10,100.00 | 10,330.00 | 10,330.00 | 1.08% | 143,064 |
| Oct 14, 2025 | 10,200.00 | 10,480.00 | 10,140.00 | 10,220.00 | 10,220.00 | -0.29% | 327,709 |
| Oct 13, 2025 | 9,860.00 | 10,300.00 | 9,840.00 | 10,250.00 | 10,250.00 | 1.28% | 186,043 |
| Oct 10, 2025 | 10,000.00 | 10,120.00 | 9,800.00 | 10,120.00 | 10,120.00 | 1.20% | 171,287 |