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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,500	10,860	10,860	11,500	10,740	727,342
February 19, 2026	10,430	10,600	10,600	10,600	10,260	278,331
February 13, 2026	10,200	10,410	10,410	10,530	10,090	263,057
February 12, 2026	10,180	10,430	10,430	10,800	10,040	685,105
February 11, 2026	10,220	10,070	10,070	10,250	9,990	158,429
February 10, 2026	10,200	10,140	10,140	10,420	10,100	195,175
February 09, 2026	10,090	10,330	10,330	10,500	10,010	324,628
February 06, 2026	9,910	10,000	10,000	10,170	9,810	217,727
February 05, 2026	10,320	10,150	10,150	10,420	10,010	382,202
February 04, 2026	10,320	10,490	10,490	10,880	10,250	863,672
February 03, 2026	10,170	10,100	10,100	10,220	9,870	653,447
February 02, 2026	9,980	9,990	9,990	11,490	9,800	4.95M
January 30, 2026	9,680	9,360	9,360	9,680	9,270	149,398
January 29, 2026	9,630	9,640	9,640	9,730	9,260	228,286
January 28, 2026	9,560	9,590	9,590	9,750	9,240	336,583
January 27, 2026	9,510	9,520	9,520	9,700	9,410	203,466
January 26, 2026	9,620	9,650	9,650	9,970	9,450	423,081
January 23, 2026	9,670	9,300	9,300	9,700	9,180	359,622
January 22, 2026	8,690	9,630	9,630	10,060	8,680	1.66M
January 21, 2026	8,750	8,620	8,620	8,810	8,430	212,900
January 20, 2026	8,790	8,930	8,930	8,990	8,690	188,988
January 19, 2026	8,650	8,790	8,790	8,990	8,450	299,344
January 16, 2026	8,850	8,600	8,600	8,950	8,560	181,722
January 15, 2026	8,740	8,780	8,780	8,820	8,670	82,893
January 14, 2026	8,860	8,750	8,750	8,860	8,670	101,781
January 13, 2026	8,760	8,830	8,830	8,880	8,700	108,131
January 12, 2026	8,660	8,780	8,780	8,880	8,660	119,838
January 09, 2026	8,800	8,690	8,690	8,850	8,610	116,560
January 08, 2026	9,480	8,800	8,800	9,490	8,790	339,852
January 07, 2026	9,100	8,870	8,870	9,150	8,680	241,747
January 06, 2026	9,200	9,030	9,030	9,280	8,960	129,396
January 05, 2026	9,110	9,150	9,150	9,390	9,080	126,205
January 02, 2026	9,500	9,170	9,170	9,500	9,150	161,755
December 30, 2025	9,720	9,500	9,500	9,720	9,460	158,749
December 29, 2025	9,650	9,770	9,770	9,810	9,610	117,500
December 26, 2025	10,000	9,810	9,810	10,080	9,800	193,388
December 24, 2025	10,160	10,000	10,000	10,200	9,980	133,609
December 23, 2025	10,320	10,100	10,100	10,330	10,080	94,874
December 22, 2025	10,150	10,300	10,300	10,500	10,140	117,739
December 19, 2025	10,080	10,130	10,130	10,190	9,960	120,280
December 18, 2025	10,330	10,080	10,080	10,330	10,040	195,573
December 17, 2025	10,690	10,500	10,500	10,760	10,370	168,757
December 16, 2025	11,160	10,690	10,690	11,170	10,690	177,679
December 15, 2025	10,910	11,220	11,220	11,280	10,910	132,115
December 12, 2025	11,200	11,180	11,180	11,230	11,000	146,982
December 11, 2025	11,230	11,120	11,120	11,250	11,060	165,131
December 10, 2025	11,260	11,230	11,230	11,500	11,140	297,430
December 09, 2025	11,050	11,260	11,260	11,360	10,900	270,023
December 08, 2025	10,870	11,150	11,150	11,210	10,810	259,423
December 05, 2025	10,750	10,870	10,870	10,940	10,710	162,129
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

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