Want to see KR:017900 full AI Analyst Report?
AUK CORP. (017900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,450.00 | 9,680.00 | 8,530.00 | 8,670.00 | 8,670.00 | -8.16% | 4,202,839 | 0.90 |
| Oct 29, 2026 | 8,270.00 | 10,380.00 | 7,990.00 | 9,440.00 | 9,440.00 | +18.15% | 16,250,976 | 3.66 |
| Oct 28, 2026 | 7,500.00 | 8,270.00 | 7,400.00 | 7,990.00 | 7,990.00 | +10.82% | 3,073,318 | 0.70 |
| Oct 27, 2026 | 7,330.00 | 7,550.00 | 7,160.00 | 7,210.00 | 7,210.00 | +1.41% | 559,053 | 0.13 |
| Oct 26, 2026 | 7,300.00 | 7,320.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.53% | 340,636 | 0.08 |
| Oct 23, 2026 | 7,340.00 | 7,410.00 | 7,020.00 | 7,370.00 | 7,370.00 | -1.73% | 496,036 | 0.11 |
| Oct 22, 2026 | 7,900.00 | 8,200.00 | 7,480.00 | 7,500.00 | 7,500.00 | -7.06% | 801,806 | 0.18 |
| Oct 21, 2026 | 7,930.00 | 8,250.00 | 7,690.00 | 8,070.00 | 8,070.00 | +3.07% | 1,115,407 | 0.25 |
| Oct 20, 2026 | 8,150.00 | 8,220.00 | 7,740.00 | 7,830.00 | 7,830.00 | -4.74% | 540,692 | 0.12 |
| Oct 19, 2026 | 7,590.00 | 8,270.00 | 7,530.00 | 8,220.00 | 8,220.00 | +0.00% | 669,631 | 0.15 |
| Oct 16, 2026 | 8,120.00 | 8,300.00 | 7,910.00 | 8,220.00 | 8,220.00 | +2.62% | 808,734 | 0.18 |
| Oct 15, 2026 | 8,060.00 | 8,300.00 | 7,780.00 | 8,010.00 | 8,010.00 | -8.98% | 1,066,795 | 0.24 |
| Oct 14, 2026 | 9,170.00 | 9,330.00 | 8,610.00 | 8,800.00 | 8,800.00 | -2.00% | 1,191,979 | 0.27 |
| Oct 13, 2026 | 8,900.00 | 9,300.00 | 8,530.00 | 8,980.00 | 8,980.00 | -5.37% | 1,461,966 | 0.33 |
| Oct 12, 2026 | 10,670.00 | 11,450.00 | 9,270.00 | 9,490.00 | 9,490.00 | -11.06% | 2,991,945 | 0.68 |
| Oct 09, 2026 | 10,670.00 | 10,730.00 | 10,260.00 | 10,670.00 | 10,670.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10,570.00 | 10,730.00 | 10,260.00 | 10,670.00 | 10,670.00 | +0.95% | 1,740,942 | 0.39 |
| Oct 07, 2026 | 10,470.00 | 10,800.00 | 10,050.00 | 10,570.00 | 10,570.00 | +2.32% | 2,246,306 | 0.49 |
| Oct 06, 2026 | 9,950.00 | 10,430.00 | 9,930.00 | 10,330.00 | 10,330.00 | +5.19% | 2,351,072 | 0.52 |
| Oct 05, 2026 | 9,820.00 | 10,000.00 | 9,730.00 | 9,820.00 | 9,820.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,820.00 | 10,000.00 | 9,730.00 | 9,820.00 | 9,820.00 | +2.61% | 1,677,338 | 0.37 |
| Oct 01, 2026 | 9,560.00 | 9,610.00 | 9,150.00 | 9,570.00 | 9,570.00 | +0.10% | 932,644 | 0.21 |
| Sep 30, 2026 | 9,610.00 | 9,820.00 | 9,350.00 | 9,560.00 | 9,560.00 | +1.16% | 1,103,704 | 0.24 |
| Sep 29, 2026 | 9,590.00 | 9,690.00 | 9,210.00 | 9,450.00 | 9,450.00 | -1.56% | 938,897 | 0.21 |
| Sep 28, 2026 | 9,880.00 | 10,190.00 | 9,580.00 | 9,600.00 | 9,600.00 | -2.83% | 1,217,248 | 0.27 |
| Sep 25, 2026 | 9,880.00 | 10,430.00 | 9,720.00 | 9,880.00 | 9,880.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 9,880.00 | 10,430.00 | 9,720.00 | 9,880.00 | 9,880.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,230.00 | 10,430.00 | 9,720.00 | 9,880.00 | 9,880.00 | -3.14% | 3,000,362 | 0.66 |
| Sep 22, 2026 | 10,570.00 | 10,815.00 | 10,060.00 | 10,200.00 | 10,200.00 | -7.78% | 4,148,459 | 0.92 |
| Sep 21, 2026 | 10,780.00 | 12,190.00 | 10,590.00 | 11,060.00 | 11,060.00 | +5.13% | 19,162,725 | 4.56 |
| Sep 18, 2026 | 10,280.00 | 11,500.00 | 10,230.00 | 10,520.00 | 10,520.00 | +2.63% | 20,575,637 | 5.27 |
| Sep 17, 2026 | 10,860.00 | 11,150.00 | 10,060.00 | 10,250.00 | 10,250.00 | -2.01% | 6,223,062 | 1.62 |
| Sep 16, 2026 | 10,500.00 | 10,900.00 | 10,060.00 | 10,460.00 | 10,460.00 | -1.88% | 12,236,413 | 3.33 |
| Sep 15, 2026 | 11,000.00 | 11,650.00 | 10,010.00 | 10,660.00 | 10,660.00 | +3.80% | 33,449,785 | 10.26 |
| Sep 14, 2026 | 7,790.00 | 10,270.00 | 7,700.00 | 10,270.00 | 10,270.00 | +30.00% | 28,895,252 | 10.06 |
| Sep 11, 2026 | 7,810.00 | 8,750.00 | 7,750.00 | 7,900.00 | 7,900.00 | -1.86% | 4,207,961 | 1.40 |
| Sep 10, 2026 | 8,260.00 | 8,350.00 | 7,810.00 | 8,050.00 | 8,050.00 | -2.07% | 1,854,893 | 0.61 |
| Sep 09, 2026 | 8,360.00 | 9,150.00 | 8,180.00 | 8,220.00 | 8,220.00 | +0.49% | 8,597,061 | 2.93 |
| Sep 08, 2026 | 7,130.00 | 8,830.00 | 7,120.00 | 8,180.00 | 8,180.00 | +15.37% | 14,512,685 | 5.19 |
| Sep 07, 2026 | 7,290.00 | 7,450.00 | 7,050.00 | 7,090.00 | 7,090.00 | +0.28% | 710,532 | 0.24 |
| Sep 04, 2026 | 6,950.00 | 7,220.00 | 6,890.00 | 7,070.00 | 7,070.00 | +2.76% | 460,921 | 0.15 |
| Sep 03, 2026 | 7,300.00 | 7,330.00 | 6,820.00 | 6,880.00 | 6,880.00 | -4.04% | 545,432 | 0.18 |
| Sep 02, 2026 | 7,080.00 | 7,320.00 | 7,020.00 | 7,170.00 | 7,170.00 | -1.92% | 549,070 | 0.18 |
| Sep 01, 2026 | 7,510.00 | 7,510.00 | 7,310.00 | 7,310.00 | 7,310.00 | -2.53% | 371,634 | 0.12 |
| Aug 31, 2026 | 7,440.00 | 7,740.00 | 7,280.00 | 7,500.00 | 7,500.00 | -0.13% | 673,750 | 0.22 |
| Aug 28, 2026 | 7,810.00 | 7,870.00 | 7,490.00 | 7,510.00 | 7,510.00 | -4.70% | 1,129,084 | 0.36 |
| Aug 27, 2026 | 7,910.00 | 8,600.00 | 7,850.00 | 7,880.00 | 7,880.00 | +3.55% | 4,223,068 | 1.36 |
| Aug 26, 2026 | 7,690.00 | 8,220.00 | 7,480.00 | 7,610.00 | 7,610.00 | -0.39% | 1,866,213 | 0.60 |
| Aug 25, 2026 | 7,330.00 | 7,660.00 | 7,080.00 | 7,640.00 | 7,640.00 | +1.33% | 825,445 | 0.27 |
| Aug 24, 2026 | 7,800.00 | 8,180.00 | 7,450.00 | 7,540.00 | 7,540.00 | -5.04% | 1,575,819 | 0.50 |
