AEKYUNG CHEMICAL CO., LTD 161000
KRX · South Korea · Process Industries
KRW 10,830.00+640.00 (+6.28%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 10,190.00 | -1.16% | KRW 10,120.00 | KRW 10,210.00 | KRW 10,040.00 | 106.53K |
| 2026-09-30 | KRW 10,310.00 | +1.98% | KRW 10,260.00 | KRW 10,500.00 | KRW 10,200.00 | 149.10K |
| 2026-09-29 | KRW 10,110.00 | -0.59% | KRW 10,100.00 | KRW 10,120.00 | KRW 9,890.00 | 86.92K |
| 2026-09-28 | KRW 10,170.00 | +3.04% | KRW 9,980.00 | KRW 10,310.00 | KRW 9,940.00 | 128.18K |
| 2026-09-23 | KRW 9,870.00 | -1.60% | KRW 10,000.00 | KRW 10,100.00 | KRW 9,830.00 | 113.60K |
| 2026-09-22 | KRW 10,030.00 | +2.24% | KRW 10,120.00 | KRW 10,190.00 | KRW 9,940.00 | 119.84K |
| 2026-09-21 | KRW 9,810.00 | -2.19% | KRW 10,100.00 | KRW 10,100.00 | KRW 9,810.00 | 83.39K |
| 2026-09-18 | KRW 10,030.00 | -0.40% | KRW 10,150.00 | KRW 10,280.00 | KRW 9,950.00 | 69.51K |
| 2026-09-17 | KRW 10,070.00 | +1.41% | KRW 10,010.00 | KRW 10,160.00 | KRW 9,930.00 | 54.45K |
| 2026-09-16 | KRW 9,930.00 | -3.50% | KRW 10,360.00 | KRW 10,360.00 | KRW 9,670.00 | 183.35K |
| 2026-09-15 | KRW 10,290.00 | +0.29% | KRW 10,210.00 | KRW 10,550.00 | KRW 10,190.00 | 98.21K |
| 2026-09-14 | KRW 10,260.00 | -1.44% | KRW 10,320.00 | KRW 10,470.00 | KRW 10,210.00 | 101.04K |
| 2026-09-11 | KRW 10,410.00 | -1.89% | KRW 10,330.00 | KRW 10,470.00 | KRW 10,270.00 | 72.22K |
| 2026-09-10 | KRW 10,610.00 | -2.75% | KRW 10,680.00 | KRW 10,780.00 | KRW 10,470.00 | 107.03K |
| 2026-09-09 | KRW 10,910.00 | +5.00% | KRW 10,260.00 | KRW 10,910.00 | KRW 10,260.00 | 245.40K |
| 2026-09-08 | KRW 10,390.00 | -1.52% | KRW 10,620.00 | KRW 10,670.00 | KRW 10,350.00 | 122.36K |
| 2026-09-07 | KRW 10,550.00 | +0.09% | KRW 10,720.00 | KRW 10,730.00 | KRW 10,500.00 | 125.49K |
| 2026-09-04 | KRW 10,540.00 | +1.15% | KRW 10,600.00 | KRW 10,720.00 | KRW 10,420.00 | 154.40K |
| 2026-09-03 | KRW 10,420.00 | +1.26% | KRW 10,520.00 | KRW 10,750.00 | KRW 10,210.00 | 240.01K |
| 2026-09-02 | KRW 10,290.00 | -5.60% | KRW 10,760.00 | KRW 10,760.00 | KRW 10,290.00 | 227.95K |
| 2026-09-01 | KRW 10,900.00 | -1.09% | KRW 10,660.00 | KRW 11,170.00 | KRW 10,480.00 | 502.25K |
| 2026-08-31 | KRW 11,020.00 | +8.04% | KRW 10,850.00 | KRW 11,500.00 | KRW 10,600.00 | 2.24M |
| 2026-08-28 | KRW 10,200.00 | -4.14% | KRW 10,240.00 | KRW 10,330.00 | KRW 10,000.00 | 249.17K |
| 2026-08-27 | KRW 10,640.00 | +8.57% | KRW 9,810.00 | KRW 10,790.00 | KRW 9,780.00 | 712.07K |
| 2026-08-26 | KRW 9,800.00 | 0.00% | KRW 9,770.00 | KRW 9,850.00 | KRW 9,600.00 | 81.99K |
| 2026-08-25 | KRW 9,800.00 | +2.62% | KRW 9,450.00 | KRW 9,800.00 | KRW 9,140.00 | 149.49K |
| 2026-08-24 | KRW 9,550.00 | +4.83% | KRW 9,170.00 | KRW 9,610.00 | KRW 9,170.00 | 153.81K |
| 2026-08-21 | KRW 9,110.00 | -3.09% | KRW 9,200.00 | KRW 9,220.00 | KRW 8,910.00 | 88.37K |
| 2026-08-20 | KRW 9,400.00 | +2.40% | KRW 9,400.00 | KRW 9,800.00 | KRW 9,320.00 | 111.71K |
| 2026-08-19 | KRW 9,180.00 | -5.56% | KRW 9,380.00 | KRW 9,430.00 | KRW 9,030.00 | 126.51K |
| 2026-08-18 | KRW 9,720.00 | +1.78% | KRW 10,240.00 | KRW 10,260.00 | KRW 9,650.00 | 428.45K |
| 2026-08-14 | KRW 9,550.00 | +1.60% | KRW 9,450.00 | KRW 9,570.00 | KRW 9,260.00 | 82.64K |
| 2026-08-13 | KRW 9,400.00 | -0.95% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,230.00 | 86.63K |
| 2026-08-12 | KRW 9,490.00 | -1.86% | KRW 9,540.00 | KRW 9,590.00 | KRW 9,310.00 | 106.05K |
| 2026-08-11 | KRW 9,670.00 | +2.33% | KRW 9,870.00 | KRW 9,910.00 | KRW 9,410.00 | 390.67K |
| 2026-08-10 | KRW 9,450.00 | +5.00% | KRW 9,030.00 | KRW 9,470.00 | KRW 8,900.00 | 135.35K |
| 2026-08-07 | KRW 9,000.00 | +1.81% | KRW 9,100.00 | KRW 9,160.00 | KRW 8,600.00 | 218.06K |
| 2026-08-06 | KRW 8,840.00 | -0.67% | KRW 8,800.00 | KRW 9,000.00 | KRW 8,600.00 | 84.76K |
| 2026-08-05 | KRW 8,900.00 | +3.97% | KRW 8,840.00 | KRW 8,910.00 | KRW 8,700.00 | 94.67K |
| 2026-08-04 | KRW 8,560.00 | +4.65% | KRW 8,250.00 | KRW 8,820.00 | KRW 8,250.00 | 138.81K |
| 2026-08-03 | KRW 8,180.00 | -0.85% | KRW 8,060.00 | KRW 8,530.00 | KRW 8,040.00 | 94.64K |
| 2026-07-31 | KRW 8,250.00 | +7.14% | KRW 7,780.00 | KRW 8,280.00 | KRW 7,750.00 | 162.97K |
| 2026-07-30 | KRW 7,700.00 | +2.80% | KRW 7,000.00 | KRW 8,020.00 | KRW 7,000.00 | 165.53K |
| 2026-07-29 | KRW 7,490.00 | -7.76% | KRW 8,130.00 | KRW 8,260.00 | KRW 7,110.00 | 181.44K |
| 2026-07-28 | KRW 8,120.00 | -8.35% | KRW 8,610.00 | KRW 8,610.00 | KRW 8,050.00 | 155.60K |
| 2026-07-27 | KRW 8,860.00 | +1.72% | KRW 9,070.00 | KRW 9,180.00 | KRW 8,770.00 | 145.44K |
| 2026-07-24 | KRW 8,710.00 | -3.97% | KRW 8,930.00 | KRW 9,080.00 | KRW 8,660.00 | 102.57K |
| 2026-07-23 | KRW 9,070.00 | +5.83% | KRW 8,580.00 | KRW 9,070.00 | KRW 8,580.00 | 90.12K |
| 2026-07-22 | KRW 8,570.00 | -0.92% | KRW 8,780.00 | KRW 8,960.00 | KRW 8,570.00 | 95.47K |
| 2026-07-21 | KRW 8,650.00 | +1.17% | KRW 8,480.00 | KRW 8,670.00 | KRW 8,350.00 | 71.06K |
| 2026-07-20 | KRW 8,550.00 | -5.32% | KRW 8,770.00 | KRW 8,840.00 | KRW 8,530.00 | 100.25K |
| 2026-07-16 | KRW 9,030.00 | -1.20% | KRW 9,060.00 | KRW 9,130.00 | KRW 8,780.00 | 110.10K |
| 2026-07-15 | KRW 9,140.00 | +0.99% | KRW 9,180.00 | KRW 9,450.00 | KRW 9,050.00 | 186.36K |
| 2026-07-14 | KRW 9,050.00 | -2.27% | KRW 9,250.00 | KRW 9,310.00 | KRW 8,850.00 | 132.11K |
| 2026-07-13 | KRW 9,260.00 | -4.24% | KRW 9,680.00 | KRW 10,100.00 | KRW 9,240.00 | 178.99K |
| 2026-07-10 | KRW 9,670.00 | +5.11% | KRW 9,220.00 | KRW 9,890.00 | KRW 9,220.00 | 191.69K |
| 2026-07-09 | KRW 9,200.00 | +0.22% | KRW 9,120.00 | KRW 9,550.00 | KRW 9,050.00 | 144.12K |
| 2026-07-08 | KRW 9,180.00 | -4.08% | KRW 9,250.00 | KRW 9,500.00 | KRW 9,080.00 | 100.66K |
| 2026-07-07 | KRW 9,570.00 | -3.04% | KRW 9,700.00 | KRW 9,840.00 | KRW 9,320.00 | 146.03K |
| 2026-07-06 | KRW 9,870.00 | -3.42% | KRW 10,060.00 | KRW 10,060.00 | KRW 9,640.00 | 165.53K |
| 2026-07-03 | KRW 10,220.00 | +5.47% | KRW 9,680.00 | KRW 10,310.00 | KRW 9,220.00 | 203.19K |
| 2026-07-02 | KRW 9,690.00 | -4.25% | KRW 9,860.00 | KRW 10,120.00 | KRW 9,620.00 | 156.74K |
| 2026-07-01 | KRW 10,120.00 | -2.79% | KRW 10,150.00 | KRW 10,240.00 | KRW 9,990.00 | 179.61K |
| 2026-06-30 | KRW 10,410.00 | +4.62% | KRW 10,160.00 | KRW 10,470.00 | KRW 9,660.00 | 474.23K |
| 2026-06-29 | KRW 9,950.00 | +8.15% | KRW 9,010.00 | KRW 10,400.00 | KRW 9,010.00 | 255.83K |
| 2026-06-26 | KRW 9,200.00 | -5.54% | KRW 9,760.00 | KRW 9,820.00 | KRW 8,900.00 | 180.21K |
| 2026-06-25 | KRW 9,740.00 | -0.61% | KRW 10,290.00 | KRW 10,400.00 | KRW 9,700.00 | 99.94K |
| 2026-06-24 | KRW 9,800.00 | +0.82% | KRW 9,440.00 | KRW 9,890.00 | KRW 9,380.00 | 126.73K |
| 2026-06-23 | KRW 9,720.00 | -7.52% | KRW 10,300.00 | KRW 10,550.00 | KRW 9,600.00 | 235.81K |
| 2026-06-22 | KRW 10,510.00 | -1.31% | KRW 10,560.00 | KRW 10,950.00 | KRW 10,320.00 | 144.47K |
| 2026-06-19 | KRW 10,650.00 | -7.15% | KRW 11,270.00 | KRW 11,280.00 | KRW 10,430.00 | 316.51K |
| 2026-06-18 | KRW 11,470.00 | +5.91% | KRW 12,050.00 | KRW 12,060.00 | KRW 11,150.00 | 805.43K |
| 2026-06-17 | KRW 10,830.00 | -0.91% | KRW 10,970.00 | KRW 11,030.00 | KRW 10,670.00 | 71.14K |
| 2026-06-16 | KRW 10,930.00 | -2.58% | KRW 11,470.00 | KRW 11,470.00 | KRW 10,850.00 | 115.09K |
| 2026-06-15 | KRW 11,220.00 | +2.84% | KRW 11,280.00 | KRW 11,280.00 | KRW 10,970.00 | 97.93K |
| 2026-06-12 | KRW 10,910.00 | +4.20% | KRW 10,730.00 | KRW 11,060.00 | KRW 10,690.00 | 219.52K |
| 2026-06-11 | KRW 10,470.00 | +2.95% | KRW 9,990.00 | KRW 10,470.00 | KRW 9,890.00 | 173.09K |
| 2026-06-10 | KRW 10,170.00 | -0.97% | KRW 10,180.00 | KRW 10,380.00 | KRW 9,900.00 | 158.77K |
| 2026-06-09 | KRW 10,270.00 | +0.69% | KRW 10,200.00 | KRW 10,640.00 | KRW 9,630.00 | 222.21K |
| 2026-06-08 | KRW 10,200.00 | -6.42% | KRW 10,050.00 | KRW 10,450.00 | KRW 9,810.00 | 182.25K |
| 2026-06-05 | KRW 10,900.00 | -3.63% | KRW 11,000.00 | KRW 11,140.00 | KRW 10,630.00 | 175.00K |
| 2026-06-04 | KRW 11,310.00 | +0.09% | KRW 11,230.00 | KRW 11,610.00 | KRW 11,120.00 | 170.14K |
| 2026-06-02 | KRW 11,300.00 | -5.83% | KRW 11,480.00 | KRW 11,700.00 | KRW 11,090.00 | 307.98K |
| 2026-06-01 | KRW 12,000.00 | -6.61% | KRW 12,310.00 | KRW 12,700.00 | KRW 11,950.00 | 330.84K |
| 2026-05-29 | KRW 12,850.00 | -5.24% | KRW 13,530.00 | KRW 13,550.00 | KRW 12,830.00 | 272.96K |
| 2026-05-28 | KRW 13,560.00 | +1.57% | KRW 13,600.00 | KRW 13,890.00 | KRW 12,720.00 | 408.30K |
| 2026-05-27 | KRW 13,350.00 | -9.12% | KRW 14,200.00 | KRW 14,370.00 | KRW 13,300.00 | 477.54K |
| 2026-05-26 | KRW 14,690.00 | -3.55% | KRW 15,080.00 | KRW 15,150.00 | KRW 14,510.00 | 461.16K |
| 2026-05-22 | KRW 15,230.00 | +3.68% | KRW 14,840.00 | KRW 15,230.00 | KRW 14,500.00 | 671.58K |
| 2026-05-21 | KRW 14,690.00 | +1.24% | KRW 14,260.00 | KRW 14,800.00 | KRW 14,130.00 | 706.79K |