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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,550	11,330	11,330	11,560	11,230	80,413
August 14, 2025	11,650	11,540	11,540	11,780	11,510	116,415
August 13, 2025	12,050	11,650	11,650	12,150	11,630	275,494
August 12, 2025	11,810	11,550	11,550	11,900	11,550	145,542
August 11, 2025	11,890	11,820	11,820	12,060	11,820	134,264
August 08, 2025	12,060	11,930	11,930	12,150	11,890	133,673
August 07, 2025	12,190	12,030	12,030	12,200	12,020	106,046
August 06, 2025	12,050	12,160	12,160	12,440	12,040	409,272
August 05, 2025	11,670	12,090	12,090	12,240	11,670	396,737
August 04, 2025	11,400	11,610	11,610	11,670	11,380	124,453
August 01, 2025	11,870	11,270	11,270	11,890	11,270	363,961
July 31, 2025	12,090	11,960	11,960	12,260	11,940	202,724
July 30, 2025	12,030	12,000	12,000	12,170	11,920	274,530
July 29, 2025	12,140	12,010	12,010	12,190	11,950	247,384
July 28, 2025	12,000	12,140	12,140	12,930	11,920	749,786
July 25, 2025	11,900	11,900	11,900	12,350	11,660	428,500
July 24, 2025	12,140	12,000	12,000	13,030	11,610	1.74M
July 23, 2025	12,290	12,080	12,080	12,350	11,810	371,496
July 22, 2025	12,800	12,180	12,180	12,800	12,170	602,181
July 21, 2025	12,960	12,800	12,800	13,000	12,710	453,814
July 18, 2025	12,950	12,920	12,920	13,240	12,860	696,321
July 17, 2025	13,290	12,800	12,800	13,620	12,770	1.86M
July 16, 2025	13,080	12,920	12,920	13,110	12,720	759,107
July 15, 2025	12,730	12,740	12,740	13,950	12,410	5.2M
July 14, 2025	12,800	12,820	12,820	12,910	12,340	1.05M
July 11, 2025	12,590	13,020	13,020	13,160	12,480	1.57M
July 10, 2025	12,480	12,690	12,690	12,690	12,210	803,387
July 09, 2025	12,700	12,460	12,460	12,730	12,400	907,553
July 08, 2025	12,290	12,800	12,800	13,850	12,290	13.32M
July 07, 2025	11,630	11,450	11,450	11,840	11,300	574,931
July 04, 2025	12,500	11,870	11,870	12,500	11,710	1.25M
July 03, 2025	11,900	12,060	12,060	12,270	11,560	1.89M
July 02, 2025	12,700	12,280	12,280	13,370	11,930	10.39M
July 01, 2025	10,430	10,530	10,530	10,590	10,340	390,693
June 30, 2025	10,770	10,440	10,440	10,970	10,420	688,792
June 27, 2025	11,190	10,610	10,610	11,260	10,540	1.3M
June 26, 2025	10,380	11,420	11,420	12,420	10,340	17.78M
June 25, 2025	10,440	10,120	10,120	10,450	10,100	196,371
June 24, 2025	10,240	10,300	10,300	10,700	10,160	549,470
June 23, 2025	10,130	10,080	10,080	10,150	9,930	303,743
June 20, 2025	10,810	10,480	10,480	10,960	10,410	871,381
June 19, 2025	10,150	9,980	9,980	10,180	9,920	241,158
June 18, 2025	10,000	10,020	10,020	10,140	9,930	179,972
June 17, 2025	10,100	10,000	10,000	10,290	9,890	296,786
June 16, 2025	10,060	10,090	10,090	10,120	9,930	199,535
June 13, 2025	10,770	10,100	10,100	10,830	10,040	473,961
June 12, 2025	10,720	10,800	10,800	11,370	10,660	714,610
June 11, 2025	10,820	10,690	10,690	10,950	10,630	402,217
June 10, 2025	10,730	10,730	10,730	10,820	10,550	417,808
June 09, 2025	10,950	10,690	10,690	10,950	10,650	482,738
June 05, 2025	11,220	10,980	10,980	11,310	10,910	618,978
June 04, 2025	11,600	11,210	11,210	11,680	11,120	801,630
June 02, 2025	12,060	11,490	11,490	12,480	11,440	2.3M
May 30, 2025	10,900	11,620	11,620	12,890	10,570	13.55M
May 29, 2025	11,170	11,050	11,050	11,260	10,830	2.22M
May 28, 2025	9,230	11,470	11,470	11,690	9,230	12.23M
May 27, 2025	9,280	9,110	9,110	9,320	9,050	150,658
May 26, 2025	9,050	9,200	9,200	9,390	9,030	316,788
May 23, 2025	9,550	8,980	8,980	9,650	8,970	443,369
May 22, 2025	9,810	9,320	9,320	9,900	9,300	657,962

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