Aekyung Industrial Co., Ltd. - 018250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,890	14,980	14,980	14,980	14,710	39,133
October 16, 2025	14,780	14,890	14,890	15,060	14,780	50,254
October 15, 2025	14,800	14,780	14,780	15,040	14,780	52,196
October 14, 2025	14,930	14,800	14,800	15,270	14,700	53,390
October 13, 2025	14,780	14,930	14,930	15,140	14,590	39,599
October 10, 2025	15,220	14,780	14,780	15,220	14,750	69,263
October 02, 2025	15,220	15,220	15,220	15,260	15,000	36,205
October 01, 2025	15,040	15,010	15,010	15,110	14,970	29,499
September 30, 2025	15,190	15,110	15,110	15,230	15,040	33,332
September 29, 2025	14,880	15,130	15,130	15,250	14,710	48,798
September 26, 2025	14,920	14,710	14,710	15,050	14,620	52,582
September 25, 2025	14,830	14,880	14,880	14,930	14,770	38,331
September 24, 2025	14,810	14,870	14,870	14,980	14,800	34,199
September 23, 2025	15,060	14,930	14,930	15,060	14,790	56,360
September 22, 2025	15,190	15,040	15,040	15,260	14,900	84,259
September 19, 2025	15,500	15,190	15,190	15,500	15,190	69,522
September 18, 2025	15,570	15,500	15,500	15,580	15,400	45,737
September 17, 2025	15,600	15,480	15,480	15,730	15,450	38,160
September 16, 2025	15,590	15,590	15,590	15,640	15,510	41,638
September 15, 2025	15,580	15,590	15,590	15,850	15,380	99,451
September 12, 2025	15,520	15,520	15,520	15,570	15,480	68,009
September 11, 2025	15,520	15,490	15,490	15,590	15,440	69,203
September 10, 2025	15,860	15,500	15,500	15,950	15,490	133,337
September 09, 2025	16,240	15,830	15,830	16,240	15,810	123,867
September 08, 2025	17,310	16,220	16,220	17,320	16,160	301,059
September 05, 2025	16,310	16,260	16,260	16,400	16,170	33,988
September 04, 2025	16,080	16,170	16,170	16,310	15,800	31,975
September 03, 2025	15,850	15,970	15,970	16,040	15,780	38,701
September 02, 2025	15,940	15,930	15,930	16,170	15,800	24,758
September 01, 2025	16,130	15,940	15,940	16,140	15,920	33,537
August 29, 2025	16,290	16,170	16,170	16,290	16,040	19,497
August 28, 2025	16,300	16,210	16,210	16,310	16,070	13,834
August 27, 2025	16,170	16,300	16,300	16,330	16,120	19,390
August 26, 2025	16,340	16,230	16,230	16,350	16,000	29,549
August 25, 2025	16,580	16,330	16,330	16,580	16,300	43,395
August 22, 2025	16,600	16,530	16,530	16,690	16,380	34,623
August 21, 2025	16,300	16,500	16,500	16,910	16,260	71,344
August 20, 2025	15,960	16,300	16,300	16,330	15,730	42,633
August 19, 2025	16,210	16,150	16,150	16,290	16,020	38,008
August 18, 2025	16,300	16,180	16,180	16,350	16,160	19,243
August 14, 2025	16,330	16,270	16,270	16,370	16,210	12,038
August 13, 2025	16,400	16,230	16,230	16,500	16,200	34,278
August 12, 2025	16,490	16,380	16,380	16,640	16,210	50,853
August 11, 2025	16,790	16,510	16,510	16,800	16,480	33,737
August 08, 2025	16,680	16,760	16,760	16,860	16,660	26,660
August 07, 2025	16,660	16,750	16,750	16,810	16,580	34,402
August 06, 2025	16,490	16,600	16,600	16,660	16,350	63,613
August 05, 2025	16,050	16,140	16,140	16,160	16,020	25,073
August 04, 2025	16,040	16,030	16,030	16,180	15,870	41,918
August 01, 2025	16,520	16,040	16,040	16,600	16,040	55,021
July 31, 2025	16,610	16,590	16,590	16,770	16,510	34,748
July 30, 2025	16,600	16,770	16,770	16,900	16,590	47,321
July 29, 2025	16,420	16,680	16,680	17,100	16,240	76,599
July 28, 2025	16,620	16,440	16,440	16,870	16,220	66,310
July 25, 2025	16,740	16,650	16,650	16,800	16,560	29,000
July 24, 2025	16,900	16,620	16,620	16,970	16,600	36,270
July 23, 2025	16,680	16,860	16,860	17,090	16,500	66,081
July 22, 2025	16,990	16,650	16,650	17,080	16,300	111,316
July 21, 2025	17,030	16,870	16,870	17,090	16,750	48,309
July 18, 2025	16,850	17,000	17,000	17,000	16,790	73,472

Aekyung Industrial Co., Ltd. (018250.KS) KSC