Aekyung Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	20,500.00	20,700.00	20,450.00	20,700.00	18,529.04	21,243
2021-11-22	20,600.00	20,800.00	20,450.00	20,500.00	18,350.01	31,078
2021-11-19	21,000.00	21,000.00	20,450.00	20,750.00	18,573.79	22,837
2021-11-18	20,450.00	20,850.00	20,350.00	20,750.00	18,573.79	31,611
2021-11-17	21,100.00	21,100.00	20,450.00	20,700.00	18,529.04	62,333
2021-11-16	21,300.00	21,300.00	20,900.00	21,000.00	18,797.57	21,895
2021-11-15	21,350.00	21,350.00	21,100.00	21,150.00	18,931.84	22,816
2021-11-12	20,800.00	21,250.00	20,800.00	21,100.00	18,887.08	34,674
2021-11-11	21,050.00	21,200.00	20,850.00	21,000.00	18,797.57	30,776
2021-11-10	21,800.00	21,800.00	21,100.00	21,150.00	18,931.84	48,685
2021-11-09	21,950.00	22,050.00	21,600.00	21,700.00	19,424.16	22,731
2021-11-08	21,800.00	21,950.00	21,550.00	21,700.00	19,424.16	31,700
2021-11-05	22,050.00	22,050.00	21,600.00	21,800.00	19,513.67	24,530
2021-11-04	22,200.00	22,200.00	21,750.00	22,000.00	19,692.69	31,913
2021-11-03	22,300.00	22,350.00	21,900.00	22,000.00	19,692.69	41,236
2021-11-02	22,250.00	22,300.00	22,000.00	22,250.00	19,916.48	30,497
2021-11-01	22,650.00	22,650.00	22,000.00	22,050.00	19,737.45	36,254
2021-10-29	22,300.00	22,600.00	22,200.00	22,200.00	19,871.72	22,327
2021-10-28	22,700.00	22,700.00	22,300.00	22,300.00	19,961.23	24,769
2021-10-27	22,750.00	22,850.00	22,450.00	22,500.00	20,140.26	30,711
2021-10-26	22,750.00	22,850.00	22,650.00	22,750.00	20,364.04	32,975
2021-10-25	22,150.00	22,600.00	22,100.00	22,600.00	20,229.77	40,354
2021-10-22	22,150.00	22,350.00	22,000.00	22,100.00	19,782.21	25,185

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.