Aekyung Industrial Co., Ltd. 018250
KRX · South Korea · Consumer Non-Durables
KRW 11,130.00-60.00 (-0.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,130.00 | -0.54% | KRW 11,080.00 | KRW 11,260.00 | KRW 11,080.00 | 42.56K |
| 2026-09-30 | KRW 11,190.00 | 0.00% | KRW 11,250.00 | KRW 11,250.00 | KRW 11,070.00 | 8.47K |
| 2026-09-29 | KRW 11,190.00 | -0.36% | KRW 11,140.00 | KRW 11,240.00 | KRW 11,090.00 | 8.88K |
| 2026-09-28 | KRW 11,230.00 | +1.45% | KRW 11,010.00 | KRW 11,250.00 | KRW 11,010.00 | 14.61K |
| 2026-09-23 | KRW 11,070.00 | -0.09% | KRW 11,120.00 | KRW 11,140.00 | KRW 10,980.00 | 26.81K |
| 2026-09-22 | KRW 11,080.00 | +0.54% | KRW 11,110.00 | KRW 11,170.00 | KRW 11,020.00 | 7.84K |
| 2026-09-21 | KRW 11,020.00 | -0.99% | KRW 11,280.00 | KRW 11,330.00 | KRW 11,010.00 | 16.10K |
| 2026-09-18 | KRW 11,130.00 | -0.63% | KRW 11,250.00 | KRW 11,340.00 | KRW 11,100.00 | 33.87K |
| 2026-09-17 | KRW 11,200.00 | 0.00% | KRW 11,200.00 | KRW 11,340.00 | KRW 11,110.00 | 12.67K |
| 2026-09-16 | KRW 11,200.00 | -1.58% | KRW 11,400.00 | KRW 11,500.00 | KRW 11,170.00 | 17.37K |
| 2026-09-15 | KRW 11,380.00 | -0.70% | KRW 11,470.00 | KRW 11,530.00 | KRW 11,310.00 | 15.25K |
| 2026-09-14 | KRW 11,460.00 | -0.35% | KRW 11,500.00 | KRW 11,540.00 | KRW 11,370.00 | 12.31K |
| 2026-09-11 | KRW 11,500.00 | +0.52% | KRW 11,430.00 | KRW 11,530.00 | KRW 11,370.00 | 27.04K |
| 2026-09-10 | KRW 11,440.00 | -0.52% | KRW 11,700.00 | KRW 11,700.00 | KRW 11,410.00 | 14.71K |
| 2026-09-09 | KRW 11,500.00 | -1.03% | KRW 11,720.00 | KRW 11,720.00 | KRW 11,460.00 | 27.20K |
| 2026-09-08 | KRW 11,620.00 | -0.34% | KRW 11,660.00 | KRW 11,750.00 | KRW 11,620.00 | 17.77K |
| 2026-09-07 | KRW 11,660.00 | -0.26% | KRW 11,740.00 | KRW 11,770.00 | KRW 11,590.00 | 11.94K |
| 2026-09-04 | KRW 11,690.00 | +0.69% | KRW 11,550.00 | KRW 11,760.00 | KRW 11,520.00 | 28.42K |
| 2026-09-03 | KRW 11,610.00 | -1.19% | KRW 11,700.00 | KRW 11,980.00 | KRW 11,550.00 | 40.13K |
| 2026-09-02 | KRW 11,750.00 | -2.57% | KRW 11,990.00 | KRW 12,040.00 | KRW 11,700.00 | 52.08K |
| 2026-09-01 | KRW 12,060.00 | +1.26% | KRW 11,900.00 | KRW 13,120.00 | KRW 11,820.00 | 610.02K |
| 2026-08-31 | KRW 11,910.00 | 0.00% | KRW 11,920.00 | KRW 11,990.00 | KRW 11,700.00 | 26.29K |
| 2026-08-28 | KRW 11,910.00 | +3.48% | KRW 11,500.00 | KRW 11,920.00 | KRW 11,450.00 | 36.88K |
| 2026-08-27 | KRW 11,510.00 | -1.12% | KRW 11,640.00 | KRW 11,690.00 | KRW 11,460.00 | 18.95K |
| 2026-08-26 | KRW 11,640.00 | +1.31% | KRW 11,610.00 | KRW 11,920.00 | KRW 11,420.00 | 23.91K |
| 2026-08-25 | KRW 11,490.00 | +0.70% | KRW 11,410.00 | KRW 11,510.00 | KRW 11,160.00 | 14.12K |
| 2026-08-24 | KRW 11,410.00 | +1.97% | KRW 11,210.00 | KRW 11,450.00 | KRW 11,190.00 | 16.22K |
| 2026-08-21 | KRW 11,190.00 | -0.80% | KRW 11,280.00 | KRW 11,280.00 | KRW 11,030.00 | 12.06K |
| 2026-08-20 | KRW 11,280.00 | +0.36% | KRW 11,270.00 | KRW 11,520.00 | KRW 11,200.00 | 17.80K |
| 2026-08-19 | KRW 11,240.00 | -3.77% | KRW 11,500.00 | KRW 11,590.00 | KRW 11,150.00 | 36.34K |
| 2026-08-18 | KRW 11,680.00 | -2.10% | KRW 11,930.00 | KRW 11,930.00 | KRW 11,520.00 | 40.82K |
| 2026-08-14 | KRW 11,930.00 | +0.85% | KRW 11,700.00 | KRW 11,970.00 | KRW 11,700.00 | 47.19K |
| 2026-08-13 | KRW 11,830.00 | -2.79% | KRW 11,930.00 | KRW 12,030.00 | KRW 11,640.00 | 85.02K |
| 2026-08-12 | KRW 12,170.00 | -0.25% | KRW 12,350.00 | KRW 12,605.00 | KRW 12,150.00 | 115.92K |
| 2026-08-11 | KRW 12,200.00 | -0.41% | KRW 12,250.00 | KRW 12,350.00 | KRW 12,130.00 | 36.44K |
| 2026-08-10 | KRW 12,250.00 | +2.17% | KRW 12,000.00 | KRW 12,280.00 | KRW 11,790.00 | 35.14K |
| 2026-08-07 | KRW 11,990.00 | +1.18% | KRW 11,870.00 | KRW 12,020.00 | KRW 11,710.00 | 43.20K |
| 2026-08-06 | KRW 11,850.00 | +2.16% | KRW 11,560.00 | KRW 11,910.00 | KRW 11,530.00 | 61.99K |
| 2026-08-05 | KRW 11,600.00 | +1.49% | KRW 11,430.00 | KRW 11,620.00 | KRW 11,430.00 | 38.05K |
| 2026-08-04 | KRW 11,430.00 | +1.24% | KRW 11,210.00 | KRW 11,590.00 | KRW 11,210.00 | 11.11K |
| 2026-08-03 | KRW 11,290.00 | -0.96% | KRW 11,400.00 | KRW 11,630.00 | KRW 11,200.00 | 21.55K |
| 2026-07-31 | KRW 11,400.00 | +1.97% | KRW 11,200.00 | KRW 11,460.00 | KRW 11,090.00 | 45.98K |
| 2026-07-30 | KRW 11,180.00 | +3.90% | KRW 10,320.00 | KRW 11,290.00 | KRW 10,320.00 | 41.88K |
| 2026-07-29 | KRW 10,760.00 | -3.84% | KRW 11,190.00 | KRW 11,460.00 | KRW 10,580.00 | 53.00K |
| 2026-07-28 | KRW 11,190.00 | -3.28% | KRW 11,360.00 | KRW 11,570.00 | KRW 11,000.00 | 37.09K |
| 2026-07-27 | KRW 11,570.00 | +0.87% | KRW 11,480.00 | KRW 11,680.00 | KRW 11,310.00 | 27.87K |
| 2026-07-24 | KRW 11,470.00 | +0.53% | KRW 11,320.00 | KRW 11,590.00 | KRW 11,320.00 | 24.50K |
| 2026-07-23 | KRW 11,410.00 | +1.88% | KRW 11,110.00 | KRW 11,510.00 | KRW 11,110.00 | 21.79K |
| 2026-07-22 | KRW 11,200.00 | -1.06% | KRW 11,320.00 | KRW 11,500.00 | KRW 11,180.00 | 29.33K |
| 2026-07-21 | KRW 11,320.00 | -0.09% | KRW 11,430.00 | KRW 11,580.00 | KRW 11,220.00 | 24.18K |
| 2026-07-20 | KRW 11,330.00 | -2.07% | KRW 11,550.00 | KRW 11,680.00 | KRW 11,330.00 | 22.32K |
| 2026-07-16 | KRW 11,570.00 | +1.85% | KRW 11,360.00 | KRW 11,600.00 | KRW 11,280.00 | 49.99K |
| 2026-07-15 | KRW 11,360.00 | +1.97% | KRW 11,050.00 | KRW 11,390.00 | KRW 11,050.00 | 21.15K |
| 2026-07-14 | KRW 11,140.00 | -1.68% | KRW 11,280.00 | KRW 11,420.00 | KRW 10,650.00 | 61.08K |
| 2026-07-13 | KRW 11,330.00 | +0.62% | KRW 11,260.00 | KRW 11,680.00 | KRW 11,200.00 | 54.91K |
| 2026-07-10 | KRW 11,260.00 | +3.49% | KRW 10,880.00 | KRW 11,410.00 | KRW 10,880.00 | 33.86K |
| 2026-07-09 | KRW 10,880.00 | -1.18% | KRW 10,970.00 | KRW 11,230.00 | KRW 10,350.00 | 43.49K |
| 2026-07-08 | KRW 11,010.00 | -3.00% | KRW 11,350.00 | KRW 11,500.00 | KRW 11,000.00 | 59.78K |
| 2026-07-07 | KRW 11,350.00 | -0.61% | KRW 11,400.00 | KRW 11,740.00 | KRW 11,300.00 | 50.70K |
| 2026-07-06 | KRW 11,420.00 | +1.06% | KRW 11,290.00 | KRW 11,600.00 | KRW 11,210.00 | 20.44K |
| 2026-07-03 | KRW 11,300.00 | -0.18% | KRW 11,200.00 | KRW 11,420.00 | KRW 11,010.00 | 22.36K |
| 2026-07-02 | KRW 11,320.00 | +0.53% | KRW 11,180.00 | KRW 11,620.00 | KRW 10,670.00 | 48.46K |
| 2026-07-01 | KRW 11,260.00 | +3.40% | KRW 10,890.00 | KRW 11,330.00 | KRW 10,860.00 | 34.32K |
| 2026-06-30 | KRW 10,890.00 | -1.00% | KRW 11,000.00 | KRW 11,070.00 | KRW 10,820.00 | 12.27K |
| 2026-06-29 | KRW 11,000.00 | +6.80% | KRW 10,250.00 | KRW 11,060.00 | KRW 10,250.00 | 39.56K |
| 2026-06-26 | KRW 10,300.00 | -5.16% | KRW 10,700.00 | KRW 10,700.00 | KRW 10,120.00 | 39.10K |
| 2026-06-25 | KRW 10,860.00 | -1.09% | KRW 10,860.00 | KRW 11,400.00 | KRW 10,640.00 | 26.78K |
| 2026-06-24 | KRW 10,980.00 | -0.54% | KRW 10,880.00 | KRW 11,050.00 | KRW 10,700.00 | 18.57K |
| 2026-06-23 | KRW 11,040.00 | -2.04% | KRW 11,200.00 | KRW 11,430.00 | KRW 10,750.00 | 39.96K |
| 2026-06-22 | KRW 11,270.00 | -1.49% | KRW 11,250.00 | KRW 11,640.00 | KRW 11,200.00 | 27.25K |
| 2026-06-19 | KRW 11,440.00 | -2.97% | KRW 11,800.00 | KRW 11,890.00 | KRW 11,250.00 | 32.08K |
| 2026-06-18 | KRW 11,790.00 | -3.76% | KRW 12,250.00 | KRW 12,370.00 | KRW 11,780.00 | 43.32K |
| 2026-06-17 | KRW 12,250.00 | +1.24% | KRW 12,250.00 | KRW 12,590.00 | KRW 12,050.00 | 23.42K |
| 2026-06-16 | KRW 12,100.00 | -1.55% | KRW 12,340.00 | KRW 12,450.00 | KRW 12,000.00 | 28.25K |
| 2026-06-15 | KRW 12,290.00 | +1.57% | KRW 12,420.00 | KRW 12,530.00 | KRW 12,250.00 | 29.92K |
| 2026-06-12 | KRW 12,100.00 | +3.42% | KRW 11,800.00 | KRW 12,310.00 | KRW 11,800.00 | 44.88K |
| 2026-06-11 | KRW 11,700.00 | +3.08% | KRW 11,260.00 | KRW 11,740.00 | KRW 11,060.00 | 30.40K |
| 2026-06-10 | KRW 11,350.00 | -0.35% | KRW 11,210.00 | KRW 11,780.00 | KRW 11,180.00 | 23.61K |
| 2026-06-09 | KRW 11,390.00 | +1.70% | KRW 11,070.00 | KRW 11,540.00 | KRW 11,070.00 | 30.08K |
| 2026-06-08 | KRW 11,200.00 | -5.08% | KRW 10,820.00 | KRW 11,450.00 | KRW 10,820.00 | 52.48K |
| 2026-06-05 | KRW 11,800.00 | -0.42% | KRW 11,730.00 | KRW 11,900.00 | KRW 11,460.00 | 33.49K |
| 2026-06-04 | KRW 11,850.00 | -2.23% | KRW 11,900.00 | KRW 12,150.00 | KRW 11,600.00 | 46.97K |
| 2026-06-02 | KRW 12,120.00 | -4.57% | KRW 12,400.00 | KRW 12,490.00 | KRW 11,800.00 | 89.15K |
| 2026-06-01 | KRW 12,700.00 | -10.31% | KRW 13,300.00 | KRW 13,340.00 | KRW 12,640.00 | 167.72K |
| 2026-05-29 | KRW 14,160.00 | +7.60% | KRW 14,450.00 | KRW 14,450.00 | KRW 13,300.00 | 463.08K |
| 2026-05-28 | KRW 13,160.00 | +5.28% | KRW 12,470.00 | KRW 15,450.00 | KRW 12,060.00 | 593.57K |
| 2026-05-27 | KRW 12,500.00 | -2.27% | KRW 12,700.00 | KRW 12,780.00 | KRW 12,400.00 | 42.74K |
| 2026-05-26 | KRW 12,790.00 | -1.46% | KRW 13,100.00 | KRW 13,160.00 | KRW 12,690.00 | 25.51K |
| 2026-05-22 | KRW 12,980.00 | +3.34% | KRW 12,600.00 | KRW 13,050.00 | KRW 12,600.00 | 22.74K |
| 2026-05-21 | KRW 12,560.00 | -0.24% | KRW 12,620.00 | KRW 12,910.00 | KRW 12,500.00 | 30.37K |