Aekyungchemical Co., Ltd. (KRX:161000)
South Korea
· Delayed Price · Currency is KRW 16,610
+670 (4.20%)
Last updated: Apr 29, 2026, 2:30 PM KST
Aekyungchemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,410.00 | 16,850.00 | 16,000.00 | 16,700.00 | 16,700.00 | 4.77% | 1,268,859 |
| Apr 28, 2026 | 15,990.00 | 16,290.00 | 15,460.00 | 15,940.00 | 15,940.00 | -5.12% | 1,138,194 |
| Apr 27, 2026 | 17,010.00 | 17,090.00 | 16,450.00 | 16,800.00 | 16,800.00 | 2.44% | 1,047,818 |
| Apr 24, 2026 | 16,900.00 | 16,970.00 | 16,100.00 | 16,400.00 | 16,400.00 | -4.82% | 1,167,062 |
| Apr 23, 2026 | 18,330.00 | 18,380.00 | 16,520.00 | 17,230.00 | 17,230.00 | -9.79% | 2,510,809 |
| Apr 22, 2026 | 18,530.00 | 19,960.00 | 18,030.00 | 19,100.00 | 19,100.00 | 24.35% | 11,968,527 |
| Apr 21, 2026 | 15,010.00 | 15,550.00 | 14,380.00 | 15,360.00 | 15,360.00 | 10.90% | 2,571,814 |
| Apr 20, 2026 | 14,270.00 | 14,280.00 | 13,730.00 | 13,850.00 | 13,850.00 | -4.61% | 412,968 |
| Apr 17, 2026 | 15,000.00 | 15,180.00 | 14,120.00 | 14,520.00 | 14,520.00 | 0.41% | 804,622 |
| Apr 16, 2026 | 14,200.00 | 14,500.00 | 13,720.00 | 14,460.00 | 14,460.00 | 2.05% | 874,509 |
| Apr 15, 2026 | 13,700.00 | 14,240.00 | 13,350.00 | 14,170.00 | 14,170.00 | 3.81% | 1,126,171 |
| Apr 14, 2026 | 13,370.00 | 13,790.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.25% | 1,167,112 |
| Apr 13, 2026 | 12,500.00 | 13,660.00 | 12,200.00 | 13,350.00 | 13,350.00 | 6.21% | 1,818,877 |
| Apr 10, 2026 | 12,540.00 | 12,710.00 | 12,130.00 | 12,570.00 | 12,570.00 | 0.56% | 879,684 |
| Apr 9, 2026 | 12,640.00 | 12,890.00 | 12,210.00 | 12,500.00 | 12,500.00 | -0.79% | 1,091,016 |
| Apr 8, 2026 | 12,400.00 | 12,700.00 | 11,910.00 | 12,600.00 | 12,600.00 | 3.36% | 1,485,977 |
| Apr 7, 2026 | 12,300.00 | 12,680.00 | 11,710.00 | 12,190.00 | 12,190.00 | -0.89% | 1,706,531 |
| Apr 6, 2026 | 13,190.00 | 13,480.00 | 12,290.00 | 12,300.00 | 12,300.00 | -12.39% | 2,920,685 |
| Apr 3, 2026 | 14,460.00 | 14,620.00 | 13,580.00 | 14,040.00 | 14,040.00 | -7.63% | 3,482,304 |
| Apr 2, 2026 | 15,120.00 | 15,670.00 | 14,520.00 | 15,200.00 | 15,200.00 | 4.76% | 3,613,349 |
| Apr 1, 2026 | 15,720.00 | 15,720.00 | 14,040.00 | 14,510.00 | 14,510.00 | 5.60% | 3,125,503 |
| Mar 31, 2026 | 17,000.00 | 18,200.00 | 13,740.00 | 13,740.00 | 13,740.00 | -7.29% | 9,557,584 |
| Mar 30, 2026 | 12,890.00 | 14,820.00 | 12,850.00 | 14,820.00 | 14,820.00 | 30.00% | 12,466,190 |
| Mar 27, 2026 | 11,230.00 | 11,480.00 | 10,300.00 | 11,400.00 | 11,400.00 | 22.58% | 4,822,973 |
| Mar 26, 2026 | 9,510.00 | 9,550.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.27% | 47,304 |
| Mar 25, 2026 | 9,250.00 | 9,480.00 | 9,250.00 | 9,420.00 | 9,420.00 | 1.84% | 62,535 |
| Mar 24, 2026 | 9,230.00 | 9,330.00 | 9,050.00 | 9,250.00 | 9,250.00 | 2.78% | 47,143 |
| Mar 23, 2026 | 9,270.00 | 9,370.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.86% | 84,419 |
| Mar 20, 2026 | 9,620.00 | 9,680.00 | 9,480.00 | 9,560.00 | 9,560.00 | 0.10% | 53,261 |
| Mar 19, 2026 | 9,700.00 | 9,790.00 | 9,530.00 | 9,550.00 | 9,550.00 | -2.35% | 56,887 |
| Mar 18, 2026 | 9,910.00 | 9,950.00 | 9,750.00 | 9,780.00 | 9,780.00 | 0.62% | 62,261 |
| Mar 17, 2026 | 9,870.00 | 9,910.00 | 9,680.00 | 9,720.00 | 9,720.00 | 0.52% | 69,436 |
| Mar 16, 2026 | 9,900.00 | 10,010.00 | 9,550.00 | 9,670.00 | 9,670.00 | -3.11% | 90,036 |
| Mar 13, 2026 | 10,100.00 | 10,100.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.82% | 124,176 |
| Mar 12, 2026 | 10,320.00 | 10,340.00 | 10,140.00 | 10,270.00 | 10,130.00 | 0.79% | 86,978 |
| Mar 11, 2026 | 10,180.00 | 10,490.00 | 10,110.00 | 10,190.00 | 10,051.09 | 0.99% | 215,151 |
| Mar 10, 2026 | 10,000.00 | 10,180.00 | 9,890.00 | 10,090.00 | 9,952.45 | 5.10% | 118,201 |
| Mar 9, 2026 | 10,000.00 | 10,020.00 | 9,400.00 | 9,600.00 | 9,469.13 | -6.43% | 138,356 |
| Mar 6, 2026 | 9,990.00 | 10,370.00 | 9,700.00 | 10,260.00 | 10,120.14 | 5.88% | 214,290 |
| Mar 5, 2026 | 9,350.00 | 9,910.00 | 9,350.00 | 9,690.00 | 9,557.91 | 8.75% | 234,232 |
| Mar 4, 2026 | 9,800.00 | 10,030.00 | 8,890.00 | 8,910.00 | 8,788.54 | -11.25% | 412,276 |
| Mar 3, 2026 | 10,330.00 | 10,790.00 | 10,020.00 | 10,040.00 | 9,903.14 | -4.11% | 327,115 |
| Feb 27, 2026 | 10,710.00 | 10,770.00 | 10,460.00 | 10,470.00 | 10,327.27 | -2.79% | 231,030 |
| Feb 26, 2026 | 11,120.00 | 11,170.00 | 10,740.00 | 10,770.00 | 10,623.18 | -2.53% | 215,321 |
| Feb 25, 2026 | 11,100.00 | 11,490.00 | 10,860.00 | 11,050.00 | 10,899.37 | - | 406,740 |
| Feb 24, 2026 | 10,980.00 | 11,850.00 | 10,780.00 | 11,050.00 | 10,899.37 | 3.66% | 1,649,036 |
| Feb 23, 2026 | 10,970.00 | 11,070.00 | 10,520.00 | 10,660.00 | 10,514.68 | -1.84% | 297,788 |
| Feb 20, 2026 | 11,500.00 | 11,500.00 | 10,740.00 | 10,860.00 | 10,711.96 | 2.45% | 736,166 |
| Feb 19, 2026 | 10,430.00 | 10,600.00 | 10,260.00 | 10,600.00 | 10,455.50 | 1.83% | 260,461 |
| Feb 13, 2026 | 10,200.00 | 10,530.00 | 10,090.00 | 10,410.00 | 10,268.09 | -0.19% | 259,532 |
| Feb 12, 2026 | 10,180.00 | 10,800.00 | 10,040.00 | 10,430.00 | 10,287.82 | 3.57% | 680,170 |
| Feb 11, 2026 | 10,220.00 | 10,250.00 | 9,990.00 | 10,070.00 | 9,932.73 | -0.69% | 158,429 |
| Feb 10, 2026 | 10,200.00 | 10,420.00 | 10,100.00 | 10,140.00 | 10,001.77 | -1.84% | 192,028 |
| Feb 9, 2026 | 10,090.00 | 10,500.00 | 10,010.00 | 10,330.00 | 10,189.18 | 3.30% | 324,628 |
| Feb 6, 2026 | 9,910.00 | 10,170.00 | 9,810.00 | 10,000.00 | 9,863.68 | -1.48% | 217,727 |
| Feb 5, 2026 | 10,320.00 | 10,420.00 | 10,010.00 | 10,150.00 | 10,011.64 | -3.24% | 382,202 |
| Feb 4, 2026 | 10,320.00 | 10,880.00 | 10,250.00 | 10,490.00 | 10,347.00 | 3.86% | 863,672 |
| Feb 3, 2026 | 10,170.00 | 10,220.00 | 9,870.00 | 10,100.00 | 9,962.32 | 1.10% | 653,447 |
| Feb 2, 2026 | 9,980.00 | 11,490.00 | 9,800.00 | 9,990.00 | 9,853.82 | 6.73% | 4,954,717 |
| Jan 30, 2026 | 9,680.00 | 9,680.00 | 9,270.00 | 9,360.00 | 9,232.41 | -2.90% | 143,911 |
| Jan 29, 2026 | 9,630.00 | 9,730.00 | 9,260.00 | 9,640.00 | 9,508.59 | 0.52% | 223,132 |
| Jan 28, 2026 | 9,560.00 | 9,750.00 | 9,240.00 | 9,590.00 | 9,459.27 | 0.74% | 332,421 |
| Jan 27, 2026 | 9,510.00 | 9,700.00 | 9,410.00 | 9,520.00 | 9,390.22 | -1.35% | 205,333 |
| Jan 26, 2026 | 9,620.00 | 9,970.00 | 9,450.00 | 9,650.00 | 9,518.45 | 3.76% | 423,081 |
| Jan 23, 2026 | 9,670.00 | 9,700.00 | 9,180.00 | 9,300.00 | 9,173.22 | -3.43% | 354,020 |
| Jan 22, 2026 | 8,690.00 | 10,060.00 | 8,680.00 | 9,630.00 | 9,498.72 | 11.72% | 1,658,885 |
| Jan 21, 2026 | 8,750.00 | 8,810.00 | 8,430.00 | 8,620.00 | 8,502.49 | -3.47% | 212,900 |
| Jan 20, 2026 | 8,790.00 | 8,990.00 | 8,690.00 | 8,930.00 | 8,808.27 | 1.59% | 186,667 |
| Jan 19, 2026 | 8,650.00 | 8,990.00 | 8,450.00 | 8,790.00 | 8,670.18 | 2.21% | 299,344 |
| Jan 16, 2026 | 8,850.00 | 8,950.00 | 8,560.00 | 8,600.00 | 8,482.77 | -2.05% | 180,695 |
| Jan 15, 2026 | 8,740.00 | 8,820.00 | 8,670.00 | 8,780.00 | 8,660.31 | 0.69% | 79,915 |
| Jan 14, 2026 | 8,860.00 | 8,860.00 | 8,670.00 | 8,720.00 | 8,601.13 | -1.25% | 102,044 |
| Jan 13, 2026 | 8,760.00 | 8,880.00 | 8,700.00 | 8,830.00 | 8,709.63 | 0.57% | 108,131 |
| Jan 12, 2026 | 8,660.00 | 8,880.00 | 8,660.00 | 8,780.00 | 8,660.31 | 1.04% | 119,838 |
| Jan 9, 2026 | 8,800.00 | 8,850.00 | 8,610.00 | 8,690.00 | 8,571.54 | -1.25% | 116,560 |
| Jan 8, 2026 | 9,480.00 | 9,490.00 | 8,790.00 | 8,800.00 | 8,680.04 | -0.79% | 339,852 |
| Jan 7, 2026 | 9,100.00 | 9,150.00 | 8,680.00 | 8,870.00 | 8,749.08 | -1.77% | 241,747 |
| Jan 6, 2026 | 9,200.00 | 9,280.00 | 8,960.00 | 9,030.00 | 8,906.90 | -1.31% | 127,872 |
| Jan 5, 2026 | 9,110.00 | 9,390.00 | 9,080.00 | 9,150.00 | 9,025.27 | -0.22% | 126,205 |
| Jan 2, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,170.00 | 9,045.00 | -3.47% | 161,755 |
| Dec 30, 2025 | 9,720.00 | 9,720.00 | 9,460.00 | 9,500.00 | 9,370.50 | -2.76% | 158,749 |
| Dec 29, 2025 | 9,650.00 | 9,810.00 | 9,610.00 | 9,770.00 | 9,636.82 | -0.41% | 117,500 |
| Dec 26, 2025 | 10,000.00 | 10,080.00 | 9,800.00 | 9,810.00 | 9,676.27 | -1.90% | 193,388 |
| Dec 24, 2025 | 10,160.00 | 10,200.00 | 9,980.00 | 10,000.00 | 9,863.68 | -0.99% | 133,786 |
| Dec 23, 2025 | 10,320.00 | 10,330.00 | 10,080.00 | 10,100.00 | 9,962.32 | -1.94% | 94,874 |
| Dec 22, 2025 | 10,150.00 | 10,500.00 | 10,140.00 | 10,300.00 | 10,159.59 | 1.78% | 117,739 |
| Dec 19, 2025 | 10,080.00 | 10,190.00 | 9,960.00 | 10,120.00 | 9,982.04 | 0.40% | 122,872 |
| Dec 18, 2025 | 10,330.00 | 10,330.00 | 10,040.00 | 10,080.00 | 9,942.59 | -4.00% | 195,573 |
| Dec 17, 2025 | 10,690.00 | 10,760.00 | 10,370.00 | 10,500.00 | 10,356.86 | -1.78% | 168,757 |
| Dec 16, 2025 | 11,160.00 | 11,170.00 | 10,690.00 | 10,690.00 | 10,544.27 | -4.72% | 174,514 |
| Dec 15, 2025 | 10,910.00 | 11,280.00 | 10,910.00 | 11,220.00 | 11,067.05 | 0.36% | 132,115 |
| Dec 12, 2025 | 11,200.00 | 11,230.00 | 11,000.00 | 11,180.00 | 11,027.59 | 0.54% | 146,982 |
| Dec 11, 2025 | 11,230.00 | 11,250.00 | 11,060.00 | 11,120.00 | 10,968.41 | -0.98% | 163,743 |
| Dec 10, 2025 | 11,260.00 | 11,500.00 | 11,140.00 | 11,230.00 | 11,076.91 | -0.27% | 297,430 |
| Dec 9, 2025 | 11,050.00 | 11,360.00 | 10,900.00 | 11,260.00 | 11,106.50 | 0.99% | 270,023 |
| Dec 8, 2025 | 10,870.00 | 11,210.00 | 10,810.00 | 11,150.00 | 10,998.00 | 2.58% | 259,423 |
| Dec 5, 2025 | 10,750.00 | 10,940.00 | 10,710.00 | 10,870.00 | 10,721.82 | 1.12% | 160,644 |
| Dec 4, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,603.46 | - | 179,571 |
| Dec 3, 2025 | 10,700.00 | 10,790.00 | 10,560.00 | 10,750.00 | 10,603.46 | 1.22% | 149,229 |
| Dec 2, 2025 | 10,420.00 | 10,700.00 | 10,350.00 | 10,620.00 | 10,475.23 | 1.24% | 123,148 |