Aekyungchemical Co., Ltd. - 161000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,750	10,750	10,750	10,850	10,550	179,571
December 03, 2025	10,700	10,750	10,750	10,790	10,560	148,927
December 02, 2025	10,420	10,620	10,620	10,700	10,350	121,515
December 01, 2025	10,410	10,490	10,490	10,640	10,330	211,831
November 28, 2025	10,220	10,330	10,330	10,400	10,200	183,654
November 27, 2025	10,110	10,160	10,160	10,410	10,100	154,640
November 26, 2025	9,770	10,080	10,080	10,110	9,770	174,972
November 25, 2025	9,880	9,750	9,750	9,980	9,690	133,242
November 24, 2025	10,000	9,750	9,750	10,010	9,750	200,360
November 21, 2025	9,990	9,920	9,920	10,200	9,810	297,939
November 20, 2025	10,000	10,210	10,210	10,400	10,000	176,818
November 19, 2025	10,200	9,960	9,960	10,260	9,920	266,670
November 18, 2025	10,740	10,170	10,170	10,840	10,120	364,281
November 17, 2025	11,120	10,740	10,740	11,240	10,600	261,716
November 14, 2025	11,300	11,030	11,030	11,390	11,010	264,904
November 13, 2025	11,330	11,470	11,470	11,580	11,130	388,231
November 12, 2025	11,130	11,330	11,330	11,340	10,950	359,214
November 11, 2025	11,000	11,080	11,080	11,300	10,840	434,044
November 10, 2025	10,460	10,840	10,840	10,880	10,310	187,215
November 07, 2025	10,570	10,370	10,370	10,790	10,260	286,584
November 06, 2025	10,850	10,840	10,840	11,120	10,690	318,383
November 05, 2025	10,860	10,600	10,600	10,950	10,110	423,010
November 04, 2025	11,250	11,010	11,010	11,470	10,990	448,163
November 03, 2025	10,950	11,150	11,150	11,410	10,840	441,484
October 31, 2025	11,090	10,930	10,930	11,230	10,900	365,846
October 30, 2025	11,690	11,100	11,100	11,750	11,060	634,558
October 29, 2025	11,850	11,690	11,690	11,930	11,570	795,342
October 28, 2025	11,530	11,910	11,910	12,670	11,250	5.47M
October 27, 2025	11,950	11,560	11,560	12,180	11,470	1.64M
October 24, 2025	10,570	11,780	11,780	12,830	10,560	12.9M
October 23, 2025	10,800	10,560	10,560	10,900	10,470	335,964
October 22, 2025	10,670	10,800	10,800	11,100	10,550	722,498
October 21, 2025	10,590	10,570	10,570	11,050	10,420	880,417
October 20, 2025	10,870	10,580	10,580	10,880	10,370	536,529
October 17, 2025	10,650	10,870	10,870	11,500	10,420	2.23M
October 16, 2025	10,250	10,630	10,630	10,700	10,250	565,940
October 15, 2025	10,320	10,330	10,330	10,350	10,100	143,064
October 14, 2025	10,200	10,220	10,220	10,480	10,140	328,095
October 13, 2025	9,860	10,250	10,250	10,300	9,840	186,043
October 10, 2025	10,000	10,120	10,120	10,120	9,800	171,287
October 02, 2025	9,960	10,000	10,000	10,140	9,930	119,894
October 01, 2025	10,010	10,000	10,000	10,150	9,920	108,969
September 30, 2025	10,040	10,000	10,000	10,080	9,870	149,647
September 29, 2025	10,080	10,040	10,040	10,230	9,990	195,145
September 26, 2025	10,050	9,880	9,880	10,190	9,860	208,230
September 25, 2025	9,870	10,120	10,120	10,200	9,870	223,731
September 24, 2025	10,230	9,860	9,860	10,250	9,730	438,820
September 23, 2025	10,160	10,220	10,220	10,270	10,140	111,636
September 22, 2025	10,240	10,220	10,220	10,270	10,050	168,041
September 19, 2025	10,120	10,150	10,150	10,390	10,090	405,180
September 18, 2025	10,120	10,060	10,060	10,160	10,000	207,851
September 17, 2025	10,190	10,060	10,060	10,260	10,030	230,370
September 16, 2025	10,480	10,130	10,130	10,565	10,060	442,102
September 15, 2025	10,500	10,440	10,440	10,850	10,360	365,250
September 12, 2025	10,380	10,470	10,470	10,600	10,370	391,468
September 11, 2025	10,730	10,340	10,340	10,800	10,180	669,913
September 10, 2025	10,650	10,720	10,720	10,800	10,550	267,220
September 09, 2025	10,780	10,680	10,680	10,830	10,580	212,622
September 08, 2025	10,970	10,780	10,780	11,080	10,720	138,563
September 05, 2025	10,840	10,880	10,880	10,930	10,780	78,894

Aekyungchemical Co., Ltd. (161000.KS) KSC