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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,860	15,740	15,740	16,900	15,070	723,303
February 19, 2026	14,050	14,060	14,060	14,130	13,850	79,164
February 13, 2026	14,050	14,130	14,130	14,190	13,950	38,685
February 12, 2026	13,920	14,110	14,110	14,160	13,850	64,876
February 11, 2026	13,660	13,830	13,830	13,840	13,560	43,100
February 10, 2026	13,530	13,600	13,600	13,610	13,490	31,619
February 09, 2026	13,280	13,520	13,520	13,550	13,280	44,173
February 06, 2026	13,220	13,240	13,240	13,240	12,800	42,521
February 05, 2026	13,080	13,330	13,330	13,400	13,070	58,234
February 04, 2026	12,760	13,070	13,070	13,080	12,750	57,697
February 03, 2026	12,510	12,800	12,800	12,810	12,470	50,809
February 02, 2026	12,560	12,410	12,410	12,690	12,380	42,239
January 30, 2026	12,590	12,570	12,570	12,690	12,440	57,550
January 29, 2026	12,500	12,550	12,550	12,680	12,390	58,701
January 28, 2026	12,640	12,490	12,490	12,680	12,440	74,018
January 27, 2026	12,740	12,620	12,620	12,770	12,560	54,391
January 26, 2026	12,900	12,850	12,850	12,940	12,670	28,170
January 23, 2026	12,940	12,930	12,930	12,940	12,720	26,965
January 22, 2026	12,600	12,840	12,840	12,870	12,540	24,050
January 21, 2026	12,600	12,600	12,600	12,730	12,480	36,510
January 20, 2026	12,660	12,800	12,800	12,900	12,560	74,564
January 19, 2026	12,840	12,740	12,740	12,840	12,690	16,113
January 16, 2026	12,830	12,840	12,840	12,970	12,690	26,980
January 15, 2026	12,790	12,770	12,770	12,830	12,640	19,912
January 14, 2026	12,520	12,800	12,800	12,820	12,500	17,740
January 13, 2026	12,620	12,490	12,490	12,680	12,450	19,736
January 12, 2026	12,450	12,670	12,670	12,680	12,310	28,185
January 09, 2026	12,510	12,460	12,460	12,590	12,250	32,437
January 08, 2026	12,810	12,510	12,510	12,920	12,410	56,684
January 07, 2026	13,220	13,020	13,020	13,220	12,900	45,458
January 06, 2026	13,330	13,280	13,280	13,350	13,050	49,179
January 05, 2026	13,520	13,310	13,310	13,600	13,300	33,763
January 02, 2026	13,150	13,470	13,470	13,470	13,150	29,671
December 30, 2025	13,260	13,140	13,140	13,270	13,000	32,059
December 29, 2025	13,500	13,260	13,260	13,500	13,020	43,081
December 26, 2025	13,540	13,520	13,520	13,670	13,500	30,570
December 24, 2025	13,630	13,540	13,540	13,710	13,420	19,876
December 23, 2025	13,650	13,620	13,620	13,750	13,580	20,681
December 22, 2025	13,690	13,650	13,650	13,790	12,950	53,313
December 19, 2025	13,660	13,670	13,670	13,700	13,540	36,042
December 18, 2025	13,530	13,670	13,670	14,500	13,430	72,720
December 17, 2025	13,600	13,650	13,650	13,780	13,560	34,154
December 16, 2025	13,740	13,640	13,640	13,740	13,530	32,564
December 15, 2025	13,610	13,680	13,680	13,830	13,520	49,181
December 12, 2025	13,530	13,610	13,630	13,690	13,530	27,690
December 11, 2025	13,560	13,520	13,520	13,660	13,500	42,118
December 10, 2025	13,530	13,540	13,540	13,590	13,490	25,474
December 09, 2025	13,630	13,580	13,580	13,700	13,510	34,453
December 08, 2025	13,710	13,610	13,610	13,840	13,510	49,730
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

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