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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13,850	13,720	13,720	13,920	13,600	72,425
December 04, 2025	14,020	13,850	13,850	14,030	13,760	49,526
December 03, 2025	13,820	14,020	14,020	14,040	13,740	41,630
December 02, 2025	13,730	13,810	13,810	13,850	13,650	31,590
December 01, 2025	13,910	13,730	13,730	14,040	13,690	34,559
November 28, 2025	13,610	13,880	13,880	13,910	13,610	48,586
November 27, 2025	13,540	13,640	13,640	13,780	13,540	21,660
November 26, 2025	13,360	13,540	13,540	13,570	13,240	19,078
November 25, 2025	13,610	13,420	13,420	13,700	13,150	28,631
November 24, 2025	13,800	13,570	13,570	13,970	13,560	38,537
November 21, 2025	13,640	13,760	13,760	13,800	13,460	33,751
November 20, 2025	13,410	13,630	13,630	13,720	13,370	46,721
November 19, 2025	13,420	13,470	13,470	13,600	13,420	37,787
November 18, 2025	13,800	13,420	13,420	13,870	13,370	42,391
November 17, 2025	13,800	13,800	13,800	13,970	13,690	35,628
November 14, 2025	14,130	13,780	13,780	14,130	13,780	69,943
November 13, 2025	14,240	14,140	14,140	14,350	14,120	36,147
November 12, 2025	13,950	14,240	14,240	14,240	13,830	41,176
November 11, 2025	14,210	13,950	13,950	14,210	13,910	29,058
November 10, 2025	13,850	14,000	14,000	14,350	13,650	46,054
November 07, 2025	13,510	13,860	13,860	14,030	13,510	54,627
November 06, 2025	13,940	13,710	13,710	13,940	13,490	37,389
November 05, 2025	13,950	13,660	13,660	13,950	13,000	77,028
November 04, 2025	13,880	14,000	14,000	14,200	13,880	72,295
November 03, 2025	14,020	13,880	13,880	14,120	13,790	67,103
October 31, 2025	14,100	14,010	14,010	14,270	13,980	61,262
October 30, 2025	14,260	14,220	14,220	14,320	14,100	59,965
October 29, 2025	14,740	14,250	14,250	14,840	14,200	123,587
October 28, 2025	14,720	14,740	14,740	14,920	14,710	34,125
October 27, 2025	14,970	14,780	14,780	14,970	14,730	74,084
October 24, 2025	14,980	14,970	14,970	15,350	14,840	86,897
October 23, 2025	15,020	14,860	14,860	15,140	14,820	50,955
October 22, 2025	15,250	15,010	15,010	15,250	14,800	39,472
October 21, 2025	15,500	15,140	15,140	15,590	15,060	118,415
October 20, 2025	14,980	15,060	15,060	15,060	14,640	80,702
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

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