Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15,130.00 | 15,600.00 | 15,120.00 | 15,390.00 | 14,820.00 | 10,086 |
| 2024-04-30 | 15,020.00 | 15,170.00 | 14,970.00 | 15,170.00 | 14,608.15 | 7,120 |
| 2024-04-29 | 14,880.00 | 15,060.00 | 14,700.00 | 15,020.00 | 14,463.70 | 12,472 |
| 2024-04-26 | 14,660.00 | 14,670.00 | 14,460.00 | 14,670.00 | 14,126.67 | 9,264 |
| 2024-04-25 | 14,840.00 | 14,840.00 | 14,500.00 | 14,660.00 | 14,117.04 | 7,964 |
| 2024-04-24 | 14,910.00 | 14,910.00 | 14,690.00 | 14,830.00 | 14,280.74 | 6,395 |
| 2024-04-23 | 14,980.00 | 14,980.00 | 14,650.00 | 14,740.00 | 14,194.07 | 3,811 |
| 2024-04-22 | 14,960.00 | 14,960.00 | 14,730.00 | 14,790.00 | 14,242.22 | 4,682 |
| 2024-04-19 | 14,940.00 | 15,020.00 | 14,700.00 | 14,830.00 | 14,280.74 | 4,934 |
| 2024-04-18 | 14,690.00 | 14,910.00 | 14,640.00 | 14,880.00 | 14,328.89 | 5,059 |
| 2024-04-17 | 14,600.00 | 14,830.00 | 14,580.00 | 14,690.00 | 14,145.93 | 9,705 |
| 2024-04-16 | 14,740.00 | 14,820.00 | 14,600.00 | 14,690.00 | 14,145.93 | 3,849 |
| 2024-04-15 | 14,590.00 | 14,960.00 | 14,200.00 | 14,820.00 | 14,271.11 | 3,362 |
| 2024-04-12 | 14,790.00 | 14,790.00 | 14,300.00 | 14,590.00 | 14,049.63 | 2,767 |
| 2024-04-11 | 14,220.00 | 14,750.00 | 14,220.00 | 14,600.00 | 14,059.26 | 13,305 |
| 2024-04-09 | 14,880.00 | 14,880.00 | 14,480.00 | 14,510.00 | 13,972.59 | 8,187 |
| 2024-04-08 | 14,790.00 | 14,790.00 | 14,510.00 | 14,620.00 | 14,078.52 | 5,518 |
| 2024-04-05 | 15,150.00 | 15,150.00 | 14,580.00 | 14,620.00 | 14,078.52 | 12,575 |
| 2024-04-04 | 15,020.00 | 15,020.00 | 14,800.00 | 14,960.00 | 14,405.93 | 11,513 |
| 2024-04-03 | 15,010.00 | 15,020.00 | 14,790.00 | 15,020.00 | 14,463.70 | 6,506 |
| 2024-04-02 | 15,210.00 | 15,210.00 | 14,980.00 | 15,020.00 | 14,463.70 | 4,822 |
| 2024-04-01 | 15,300.00 | 15,300.00 | 14,810.00 | 15,110.00 | 14,550.37 | 9,271 |
| 2024-03-29 | 15,600.00 | 15,600.00 | 14,810.00 | 15,100.00 | 14,540.74 | 21,354 |
| 2024-03-28 | 15,240.00 | 15,580.00 | 15,200.00 | 15,560.00 | 14,983.70 | 10,302 |
| 2024-03-27 | 15,590.00 | 15,900.00 | 14,700.00 | 15,200.00 | 14,637.04 | 13,057 |
| 2024-03-26 | 15,520.00 | 15,660.00 | 15,420.00 | 15,500.00 | 14,925.93 | 6,321 |
| 2024-03-25 | 15,660.00 | 15,750.00 | 15,520.00 | 15,540.00 | 14,964.44 | 5,769 |
| 2024-03-22 | 15,510.00 | 15,850.00 | 15,330.00 | 15,700.00 | 15,118.52 | 7,412 |
| 2024-03-21 | 15,560.00 | 15,870.00 | 15,220.00 | 15,400.00 | 14,829.63 | 23,760 |
| 2024-03-20 | 15,540.00 | 15,540.00 | 15,400.00 | 15,440.00 | 14,868.15 | 5,032 |
| 2024-03-19 | 15,560.00 | 15,570.00 | 15,510.00 | 15,540.00 | 14,964.44 | 4,019 |
| 2024-03-18 | 15,600.00 | 15,600.00 | 15,460.00 | 15,560.00 | 14,983.70 | 5,229 |
| 2024-03-15 | 15,990.00 | 15,990.00 | 15,500.00 | 15,600.00 | 15,022.22 | 5,722 |
| 2024-03-14 | 15,620.00 | 15,970.00 | 15,620.00 | 15,760.00 | 15,176.30 | 5,941 |
| 2024-03-13 | 15,790.00 | 15,790.00 | 15,500.00 | 15,620.00 | 15,041.48 | 5,965 |
| 2024-03-12 | 16,020.00 | 16,020.00 | 15,710.00 | 15,790.00 | 15,205.19 | 7,629 |
| 2024-03-11 | 16,010.00 | 16,010.00 | 15,810.00 | 15,910.00 | 15,320.74 | 3,975 |
| 2024-03-08 | 16,240.00 | 16,240.00 | 15,850.00 | 15,950.00 | 15,359.26 | 10,237 |
| 2024-03-07 | 15,900.00 | 15,990.00 | 15,600.00 | 15,970.00 | 15,378.52 | 10,764 |
| 2024-03-06 | 16,040.00 | 16,040.00 | 15,900.00 | 15,940.00 | 15,349.63 | 6,177 |
| 2024-03-05 | 16,180.00 | 16,330.00 | 15,950.00 | 16,040.00 | 15,445.93 | 8,432 |
| 2024-03-04 | 16,490.00 | 16,490.00 | 16,030.00 | 16,180.00 | 15,580.74 | 8,335 |
| 2024-02-29 | 16,400.00 | 16,400.00 | 16,250.00 | 16,280.00 | 15,677.04 | 3,063 |
| 2024-02-28 | 16,510.00 | 16,610.00 | 16,190.00 | 16,280.00 | 15,677.04 | 12,373 |
| 2024-02-27 | 16,720.00 | 16,900.00 | 16,500.00 | 16,510.00 | 15,898.52 | 9,475 |
| 2024-02-26 | 17,100.00 | 17,230.00 | 16,820.00 | 16,900.00 | 16,274.07 | 11,894 |
| 2024-02-23 | 17,080.00 | 17,400.00 | 17,030.00 | 17,230.00 | 16,591.85 | 5,417 |
| 2024-02-22 | 17,350.00 | 17,420.00 | 17,080.00 | 17,240.00 | 16,601.48 | 4,925 |
| 2024-02-21 | 17,280.00 | 17,500.00 | 17,060.00 | 17,490.00 | 16,842.22 | 14,112 |
| 2024-02-20 | 17,860.00 | 17,920.00 | 17,280.00 | 17,370.00 | 16,726.67 | 17,989 |
| 2024-02-19 | 17,470.00 | 18,030.00 | 17,470.00 | 17,910.00 | 17,246.67 | 21,753 |
| 2024-02-16 | 17,500.00 | 17,610.00 | 17,260.00 | 17,470.00 | 16,822.96 | 12,620 |
| 2024-02-15 | 17,150.00 | 17,450.00 | 17,150.00 | 17,360.00 | 16,717.04 | 11,127 |
| 2024-02-14 | 17,000.00 | 17,640.00 | 17,000.00 | 17,410.00 | 16,765.19 | 13,230 |
| 2024-02-13 | 17,610.00 | 17,750.00 | 17,000.00 | 17,390.00 | 16,745.93 | 18,472 |
| 2024-02-08 | 17,700.00 | 17,720.00 | 17,230.00 | 17,600.00 | 16,948.15 | 13,187 |
| 2024-02-07 | 17,750.00 | 17,860.00 | 17,600.00 | 17,730.00 | 17,073.33 | 11,164 |
| 2024-02-06 | 17,240.00 | 17,800.00 | 17,190.00 | 17,750.00 | 17,092.59 | 32,265 |
| 2024-02-05 | 17,390.00 | 17,390.00 | 17,000.00 | 17,240.00 | 16,601.48 | 18,945 |
| 2024-02-02 | 17,180.00 | 17,620.00 | 16,880.00 | 17,230.00 | 16,591.85 | 18,567 |
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.