Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 13,700.00 | 13,770.00 | 13,670.00 | 13,670.00 | 13,163.70 | 1,990 |
| 2024-07-29 | 13,780.00 | 13,780.00 | 13,540.00 | 13,690.00 | 13,182.96 | 2,563 |
| 2024-07-26 | 13,690.00 | 13,820.00 | 13,500.00 | 13,500.00 | 13,000.00 | 4,632 |
| 2024-07-25 | 13,810.00 | 14,300.00 | 13,500.00 | 13,690.00 | 13,182.96 | 9,452 |
| 2024-07-24 | 13,940.00 | 13,950.00 | 13,880.00 | 13,930.00 | 13,414.07 | 1,576 |
| 2024-07-23 | 13,900.00 | 13,990.00 | 13,890.00 | 13,930.00 | 13,414.07 | 1,791 |
| 2024-07-22 | 14,100.00 | 14,100.00 | 13,810.00 | 13,900.00 | 13,385.19 | 2,989 |
| 2024-07-19 | 13,920.00 | 14,090.00 | 13,830.00 | 13,850.00 | 13,337.04 | 1,688 |
| 2024-07-18 | 13,990.00 | 14,060.00 | 13,920.00 | 13,940.00 | 13,423.70 | 5,327 |
| 2024-07-17 | 14,160.00 | 14,240.00 | 13,990.00 | 14,060.00 | 13,539.26 | 3,624 |
| 2024-07-16 | 14,120.00 | 14,220.00 | 14,120.00 | 14,160.00 | 13,635.56 | 3,908 |
| 2024-07-15 | 14,160.00 | 14,170.00 | 14,040.00 | 14,160.00 | 13,635.56 | 4,003 |
| 2024-07-12 | 14,060.00 | 14,110.00 | 14,000.00 | 14,050.00 | 13,529.63 | 1,892 |
| 2024-07-11 | 14,100.00 | 14,100.00 | 13,990.00 | 14,000.00 | 13,481.48 | 4,489 |
| 2024-07-10 | 14,290.00 | 14,290.00 | 13,990.00 | 14,050.00 | 13,529.63 | 6,786 |
| 2024-07-09 | 14,150.00 | 14,240.00 | 14,100.00 | 14,100.00 | 13,577.78 | 5,360 |
| 2024-07-08 | 14,000.00 | 14,190.00 | 14,000.00 | 14,040.00 | 13,520.00 | 4,241 |
| 2024-07-05 | 14,110.00 | 14,150.00 | 14,020.00 | 14,020.00 | 13,500.74 | 6,027 |
| 2024-07-04 | 14,110.00 | 14,230.00 | 14,060.00 | 14,110.00 | 13,587.41 | 2,326 |
| 2024-07-03 | 14,270.00 | 14,270.00 | 14,080.00 | 14,110.00 | 13,587.41 | 4,346 |
| 2024-07-02 | 14,310.00 | 14,400.00 | 14,210.00 | 14,280.00 | 13,751.11 | 4,292 |
| 2024-07-01 | 14,410.00 | 14,490.00 | 14,330.00 | 14,350.00 | 13,818.52 | 4,134 |
| 2024-06-28 | 14,300.00 | 14,490.00 | 14,300.00 | 14,410.00 | 13,876.30 | 1,900 |
| 2024-06-27 | 14,200.00 | 14,450.00 | 14,170.00 | 14,300.00 | 13,770.37 | 4,563 |
| 2024-06-26 | 14,210.00 | 14,540.00 | 14,200.00 | 14,210.00 | 13,683.70 | 4,020 |
| 2024-06-25 | 14,450.00 | 14,490.00 | 14,210.00 | 14,210.00 | 13,683.70 | 6,345 |
| 2024-06-24 | 14,550.00 | 14,560.00 | 14,260.00 | 14,450.00 | 13,914.81 | 6,923 |
| 2024-06-21 | 14,640.00 | 14,640.00 | 14,450.00 | 14,550.00 | 14,011.11 | 2,666 |
| 2024-06-20 | 14,540.00 | 14,670.00 | 14,500.00 | 14,650.00 | 14,107.41 | 2,720 |
| 2024-06-19 | 14,590.00 | 14,710.00 | 14,570.00 | 14,570.00 | 14,030.37 | 3,978 |
| 2024-06-18 | 14,580.00 | 14,710.00 | 14,560.00 | 14,600.00 | 14,059.26 | 3,358 |
| 2024-06-17 | 14,650.00 | 14,700.00 | 14,510.00 | 14,570.00 | 14,030.37 | 6,759 |
| 2024-06-14 | 14,790.00 | 14,800.00 | 14,630.00 | 14,650.00 | 14,107.41 | 3,080 |
| 2024-06-13 | 14,880.00 | 14,980.00 | 14,710.00 | 14,790.00 | 14,242.22 | 6,901 |
| 2024-06-12 | 14,780.00 | 14,840.00 | 14,700.00 | 14,780.00 | 14,232.59 | 2,023 |
| 2024-06-11 | 14,920.00 | 15,040.00 | 14,730.00 | 14,780.00 | 14,232.59 | 6,068 |
| 2024-06-10 | 15,000.00 | 15,000.00 | 14,850.00 | 14,920.00 | 14,367.41 | 2,406 |
| 2024-06-07 | 15,000.00 | 15,060.00 | 14,740.00 | 15,000.00 | 14,444.44 | 9,927 |
| 2024-06-05 | 15,100.00 | 15,100.00 | 14,900.00 | 15,000.00 | 14,444.44 | 1,737 |
| 2024-06-04 | 15,080.00 | 15,180.00 | 14,910.00 | 15,050.00 | 14,492.59 | 2,825 |
| 2024-06-03 | 15,100.00 | 15,130.00 | 14,600.00 | 15,080.00 | 14,521.48 | 3,236 |
| 2024-05-31 | 14,810.00 | 15,120.00 | 14,800.00 | 15,100.00 | 14,540.74 | 4,420 |
| 2024-05-30 | 14,920.00 | 15,010.00 | 14,800.00 | 14,880.00 | 14,328.89 | 2,213 |
| 2024-05-29 | 15,040.00 | 15,040.00 | 14,870.00 | 14,920.00 | 14,367.41 | 2,018 |
| 2024-05-28 | 14,950.00 | 15,000.00 | 14,800.00 | 14,940.00 | 14,386.67 | 7,022 |
| 2024-05-27 | 14,980.00 | 14,980.00 | 14,850.00 | 14,940.00 | 14,386.67 | 1,991 |
| 2024-05-24 | 14,990.00 | 14,990.00 | 14,730.00 | 14,880.00 | 14,328.89 | 4,805 |
| 2024-05-23 | 14,990.00 | 15,170.00 | 14,870.00 | 14,880.00 | 14,328.89 | 9,412 |
| 2024-05-22 | 14,850.00 | 15,250.00 | 14,780.00 | 15,000.00 | 14,444.44 | 9,712 |
| 2024-05-21 | 15,140.00 | 15,140.00 | 14,780.00 | 14,860.00 | 14,309.63 | 8,275 |
| 2024-05-20 | 15,190.00 | 15,190.00 | 14,980.00 | 15,150.00 | 14,588.89 | 4,183 |
| 2024-05-17 | 15,300.00 | 15,300.00 | 15,140.00 | 15,200.00 | 14,637.04 | 632 |
| 2024-05-16 | 15,330.00 | 15,390.00 | 15,100.00 | 15,300.00 | 14,733.33 | 5,629 |
| 2024-05-14 | 15,310.00 | 15,310.00 | 15,090.00 | 15,310.00 | 14,742.96 | 2,119 |
| 2024-05-13 | 15,400.00 | 15,400.00 | 15,110.00 | 15,180.00 | 14,617.78 | 2,646 |
| 2024-05-10 | 15,380.00 | 15,490.00 | 15,320.00 | 15,320.00 | 14,752.59 | 2,876 |
| 2024-05-09 | 15,390.00 | 15,480.00 | 15,310.00 | 15,380.00 | 14,810.37 | 1,735 |
| 2024-05-08 | 15,480.00 | 15,480.00 | 15,310.00 | 15,390.00 | 14,820.00 | 3,148 |
| 2024-05-07 | 15,650.00 | 15,650.00 | 15,200.00 | 15,480.00 | 14,906.67 | 5,088 |
| 2024-05-03 | 15,350.00 | 15,640.00 | 15,220.00 | 15,500.00 | 14,925.93 | 4,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-17 | 400.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.