Aekyungchemical Co., Ltd. (KRX:161000)
South Korea
· Delayed Price · Currency is KRW 10,810
+60 (0.56%)
Last updated: Dec 5, 2025, 1:42 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,750.00 | 10,940.00 | 10,710.00 | 10,870.00 | 10,870.00 | 1.12% | 160,315 |
| Dec 4, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 179,362 |
| 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 |
| Oct 2, 2025 | 9,960.00 | 10,140.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 119,926 |
| Oct 1, 2025 | 10,010.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | - | 108,969 |
| Sep 30, 2025 | 10,040.00 | 10,080.00 | 9,870.00 | 10,000.00 | 10,000.00 | -0.40% | 145,112 |
| Sep 29, 2025 | 10,080.00 | 10,230.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1.62% | 195,145 |
| Sep 26, 2025 | 10,050.00 | 10,190.00 | 9,860.00 | 9,880.00 | 9,880.00 | -2.37% | 204,930 |
| Sep 25, 2025 | 9,870.00 | 10,200.00 | 9,870.00 | 10,120.00 | 10,120.00 | 2.64% | 223,731 |
| Sep 24, 2025 | 10,230.00 | 10,250.00 | 9,730.00 | 9,860.00 | 9,860.00 | -3.52% | 431,986 |
| Sep 23, 2025 | 10,160.00 | 10,270.00 | 10,140.00 | 10,220.00 | 10,220.00 | - | 111,636 |
| Sep 22, 2025 | 10,240.00 | 10,270.00 | 10,050.00 | 10,220.00 | 10,220.00 | 0.69% | 168,041 |
| Sep 19, 2025 | 10,120.00 | 10,390.00 | 10,090.00 | 10,150.00 | 10,150.00 | 0.50% | 407,261 |
| Sep 18, 2025 | 10,120.00 | 10,160.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.40% | 203,464 |
| Sep 17, 2025 | 10,190.00 | 10,260.00 | 10,030.00 | 10,060.00 | 10,060.00 | -0.69% | 230,370 |
| Sep 16, 2025 | 10,480.00 | 10,565.00 | 10,060.00 | 10,130.00 | 10,130.00 | -2.97% | 435,665 |
| Sep 15, 2025 | 10,500.00 | 10,850.00 | 10,360.00 | 10,440.00 | 10,440.00 | -0.29% | 365,250 |
| Sep 12, 2025 | 10,380.00 | 10,600.00 | 10,370.00 | 10,470.00 | 10,470.00 | 1.26% | 393,377 |
| Sep 11, 2025 | 10,730.00 | 10,800.00 | 10,180.00 | 10,340.00 | 10,340.00 | -3.54% | 669,913 |
| Sep 10, 2025 | 10,650.00 | 10,800.00 | 10,550.00 | 10,720.00 | 10,720.00 | 0.37% | 264,362 |
| Sep 9, 2025 | 10,780.00 | 10,830.00 | 10,580.00 | 10,680.00 | 10,680.00 | -0.93% | 212,622 |
| Sep 8, 2025 | 10,970.00 | 11,080.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.92% | 138,563 |
| Sep 5, 2025 | 10,840.00 | 10,930.00 | 10,780.00 | 10,880.00 | 10,880.00 | 0.46% | 83,295 |
| Sep 4, 2025 | 10,700.00 | 10,960.00 | 10,690.00 | 10,830.00 | 10,830.00 | 2.27% | 195,021 |
| Sep 3, 2025 | 10,450.00 | 10,670.00 | 10,450.00 | 10,590.00 | 10,590.00 | 0.57% | 91,726 |
| Sep 2, 2025 | 10,430.00 | 10,530.00 | 10,380.00 | 10,530.00 | 10,530.00 | 0.86% | 92,768 |
| Sep 1, 2025 | 10,530.00 | 10,530.00 | 10,280.00 | 10,440.00 | 10,440.00 | -1.04% | 191,908 |
| Aug 29, 2025 | 10,680.00 | 10,680.00 | 10,370.00 | 10,550.00 | 10,550.00 | -0.09% | 201,854 |
| Aug 28, 2025 | 10,560.00 | 10,710.00 | 10,500.00 | 10,560.00 | 10,560.00 | - | 183,461 |
| Aug 27, 2025 | 10,780.00 | 10,850.00 | 10,530.00 | 10,560.00 | 10,560.00 | -1.95% | 207,948 |
| Aug 26, 2025 | 10,810.00 | 11,140.00 | 10,730.00 | 10,770.00 | 10,770.00 | -1.91% | 163,696 |
| Aug 25, 2025 | 11,000.00 | 11,200.00 | 10,970.00 | 10,980.00 | 10,980.00 | 0.09% | 144,937 |
| Aug 22, 2025 | 10,920.00 | 11,330.00 | 10,790.00 | 10,970.00 | 10,970.00 | - | 254,802 |
| Aug 21, 2025 | 10,720.00 | 11,270.00 | 10,720.00 | 10,970.00 | 10,970.00 | 0.92% | 231,497 |
| Aug 20, 2025 | 10,710.00 | 10,940.00 | 10,670.00 | 10,870.00 | 10,870.00 | -1.63% | 240,320 |
| Aug 19, 2025 | 11,270.00 | 11,390.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.47% | 150,538 |
| Aug 18, 2025 | 11,550.00 | 11,560.00 | 11,230.00 | 11,330.00 | 11,330.00 | -1.82% | 78,679 |
| Aug 14, 2025 | 11,650.00 | 11,780.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.94% | 116,415 |
| Aug 13, 2025 | 12,050.00 | 12,150.00 | 11,630.00 | 11,650.00 | 11,650.00 | 0.87% | 271,505 |
| Aug 12, 2025 | 11,810.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,550.00 | -2.28% | 140,081 |
| Aug 11, 2025 | 11,890.00 | 12,060.00 | 11,820.00 | 11,820.00 | 11,820.00 | -0.92% | 129,855 |
| Aug 8, 2025 | 12,060.00 | 12,150.00 | 11,890.00 | 11,930.00 | 11,930.00 | -0.83% | 133,673 |
| Aug 7, 2025 | 12,190.00 | 12,200.00 | 12,020.00 | 12,030.00 | 12,030.00 | -1.07% | 105,190 |
| Aug 6, 2025 | 12,050.00 | 12,440.00 | 12,040.00 | 12,160.00 | 12,160.00 | 0.58% | 406,118 |
| Aug 5, 2025 | 11,670.00 | 12,240.00 | 11,670.00 | 12,090.00 | 12,090.00 | 4.13% | 390,505 |
| Aug 4, 2025 | 11,400.00 | 11,670.00 | 11,380.00 | 11,610.00 | 11,610.00 | 3.02% | 118,805 |
| Aug 1, 2025 | 11,870.00 | 11,890.00 | 11,270.00 | 11,270.00 | 11,270.00 | -5.77% | 375,830 |
| Jul 31, 2025 | 12,090.00 | 12,260.00 | 11,940.00 | 11,960.00 | 11,960.00 | -0.33% | 202,724 |
| Jul 30, 2025 | 12,030.00 | 12,170.00 | 11,920.00 | 12,000.00 | 12,000.00 | -0.08% | 274,530 |
| Jul 29, 2025 | 12,140.00 | 12,190.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.07% | 247,384 |
| Jul 28, 2025 | 12,000.00 | 12,930.00 | 11,920.00 | 12,140.00 | 12,140.00 | 2.02% | 749,786 |
| Jul 25, 2025 | 11,900.00 | 12,350.00 | 11,660.00 | 11,900.00 | 11,900.00 | -0.83% | 422,532 |
| Jul 24, 2025 | 12,140.00 | 13,030.00 | 11,610.00 | 12,000.00 | 12,000.00 | -0.66% | 1,730,064 |
| Jul 23, 2025 | 12,290.00 | 12,350.00 | 11,810.00 | 12,080.00 | 12,080.00 | -0.82% | 360,574 |
| Jul 22, 2025 | 12,800.00 | 12,800.00 | 12,170.00 | 12,180.00 | 12,180.00 | -4.84% | 585,104 |
| Jul 21, 2025 | 12,960.00 | 13,000.00 | 12,710.00 | 12,800.00 | 12,800.00 | -0.93% | 453,814 |
| Jul 18, 2025 | 12,950.00 | 13,240.00 | 12,860.00 | 12,920.00 | 12,920.00 | 0.94% | 685,893 |
| Jul 17, 2025 | 13,290.00 | 13,620.00 | 12,770.00 | 12,800.00 | 12,800.00 | -0.93% | 1,838,164 |
| Jul 16, 2025 | 13,080.00 | 13,110.00 | 12,720.00 | 12,920.00 | 12,920.00 | 1.41% | 743,640 |
| Jul 15, 2025 | 12,730.00 | 13,950.00 | 12,410.00 | 12,740.00 | 12,740.00 | -0.62% | 5,177,951 |
| Jul 14, 2025 | 12,800.00 | 12,910.00 | 12,340.00 | 12,820.00 | 12,820.00 | -1.54% | 1,053,510 |
| Jul 11, 2025 | 12,590.00 | 13,160.00 | 12,480.00 | 13,020.00 | 13,020.00 | 2.60% | 1,468,589 |