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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,700	10,830	10,830	10,960	10,690	183,789
September 03, 2025	10,450	10,590	10,590	10,670	10,450	91,726
September 02, 2025	10,430	10,530	10,530	10,530	10,380	93,041
September 01, 2025	10,530	10,440	10,440	10,530	10,280	191,908
August 29, 2025	10,680	10,550	10,550	10,680	10,370	201,854
August 28, 2025	10,560	10,560	10,560	10,710	10,500	183,461
August 27, 2025	10,780	10,560	10,560	10,850	10,530	207,948
August 26, 2025	10,810	10,770	10,770	11,140	10,730	159,925
August 25, 2025	11,000	10,980	10,980	11,200	10,970	144,937
August 22, 2025	10,920	10,970	10,970	11,330	10,790	252,095
August 21, 2025	10,720	10,970	10,970	11,270	10,720	231,497
August 20, 2025	10,710	10,870	10,870	10,940	10,670	240,320
August 19, 2025	11,270	11,050	11,050	11,390	11,000	154,011
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

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