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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	17,150	16,850	16,850	17,280	16,790	113,417
July 16, 2025	17,620	17,070	17,070	17,680	17,020	162,743
July 15, 2025	17,770	17,450	17,450	17,850	17,350	372,571
July 14, 2025	16,360	18,590	18,590	19,230	16,250	1.62M
July 11, 2025	16,440	16,260	16,260	16,590	16,220	73,014
July 10, 2025	16,510	16,440	16,440	16,650	16,400	78,961
July 09, 2025	16,490	16,500	16,500	16,610	16,390	57,011
July 08, 2025	16,330	16,480	16,480	16,810	16,330	87,652
July 07, 2025	16,100	16,480	16,480	17,330	15,970	308,778
July 04, 2025	16,410	16,120	16,120	16,440	16,010	85,753
July 03, 2025	16,470	16,500	16,500	16,570	16,330	102,763
July 02, 2025	16,890	16,820	16,820	17,500	16,440	586,576
July 01, 2025	16,050	16,300	16,300	16,500	15,890	176,898
June 30, 2025	15,890	15,960	15,960	16,990	15,790	244,980
June 27, 2025	16,230	15,870	15,870	16,230	15,700	77,100
June 26, 2025	16,690	16,240	16,240	16,950	16,220	286,830
June 25, 2025	16,550	16,190	16,190	16,550	16,090	91,832
June 24, 2025	16,620	16,520	16,520	16,680	16,280	124,293
June 23, 2025	16,700	16,510	16,510	16,740	16,300	157,756
June 20, 2025	18,020	17,210	17,210	18,440	17,000	951,399

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