Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 16,100.00 | 17,460.00 | 16,000.00 | 17,230.00 | 16,591.85 | 37,846 |
| 2024-01-31 | 16,010.00 | 16,190.00 | 15,950.00 | 16,070.00 | 15,474.81 | 15,948 |
| 2024-01-30 | 15,900.00 | 16,020.00 | 15,900.00 | 16,010.00 | 15,417.04 | 2,743 |
| 2024-01-29 | 16,110.00 | 16,190.00 | 15,500.00 | 16,010.00 | 15,417.04 | 4,321 |
| 2024-01-26 | 15,710.00 | 16,290.00 | 15,710.00 | 15,950.00 | 15,359.26 | 4,912 |
| 2024-01-25 | 16,200.00 | 16,200.00 | 15,940.00 | 16,010.00 | 15,417.04 | 5,613 |
| 2024-01-24 | 16,360.00 | 16,370.00 | 16,190.00 | 16,200.00 | 15,600.00 | 4,463 |
| 2024-01-23 | 16,300.00 | 16,620.00 | 16,270.00 | 16,360.00 | 15,754.07 | 5,531 |
| 2024-01-22 | 16,800.00 | 16,800.00 | 16,250.00 | 16,300.00 | 15,696.30 | 3,463 |
| 2024-01-19 | 16,800.00 | 16,800.00 | 16,330.00 | 16,370.00 | 15,763.70 | 2,986 |
| 2024-01-18 | 16,450.00 | 16,590.00 | 16,130.00 | 16,340.00 | 15,734.81 | 11,621 |
| 2024-01-17 | 16,270.00 | 16,370.00 | 16,030.00 | 16,030.00 | 15,436.30 | 11,222 |
| 2024-01-16 | 16,600.00 | 16,610.00 | 16,270.00 | 16,280.00 | 15,677.04 | 10,051 |
| 2024-01-15 | 16,930.00 | 16,930.00 | 16,500.00 | 16,570.00 | 15,956.30 | 4,812 |
| 2024-01-12 | 16,960.00 | 16,960.00 | 16,600.00 | 16,770.00 | 16,148.89 | 6,834 |
| 2024-01-11 | 17,040.00 | 17,040.00 | 16,770.00 | 16,880.00 | 16,254.81 | 4,280 |
| 2024-01-10 | 16,960.00 | 17,040.00 | 16,890.00 | 16,910.00 | 16,283.70 | 4,222 |
| 2024-01-09 | 16,900.00 | 17,090.00 | 16,750.00 | 16,960.00 | 16,331.85 | 5,669 |
| 2024-01-08 | 16,830.00 | 16,930.00 | 16,830.00 | 16,880.00 | 16,254.81 | 4,116 |
| 2024-01-05 | 16,950.00 | 17,090.00 | 16,950.00 | 16,960.00 | 16,331.85 | 3,005 |
| 2024-01-04 | 17,000.00 | 17,040.00 | 16,940.00 | 16,970.00 | 16,341.48 | 5,254 |
| 2024-01-03 | 17,090.00 | 17,090.00 | 16,980.00 | 17,000.00 | 16,370.37 | 736 |
| 2024-01-02 | 17,060.00 | 17,090.00 | 16,950.00 | 17,090.00 | 16,457.04 | 5,025 |
| 2023-12-28 | 17,170.00 | 17,170.00 | 16,910.00 | 17,100.00 | 16,466.67 | 3,459 |
| 2023-12-27 | 17,120.00 | 17,200.00 | 16,950.00 | 17,000.00 | 16,370.37 | 2,117 |
| 2023-12-26 | 17,290.00 | 17,290.00 | 16,930.00 | 17,120.00 | 16,293.33 | 2,298 |
| 2023-12-22 | 17,060.00 | 17,060.00 | 16,910.00 | 16,970.00 | 16,150.58 | 3,407 |
| 2023-12-21 | 17,020.00 | 17,070.00 | 16,950.00 | 16,960.00 | 16,141.06 | 2,735 |
| 2023-12-20 | 16,910.00 | 17,080.00 | 16,830.00 | 17,080.00 | 16,255.26 | 5,316 |
| 2023-12-19 | 16,970.00 | 16,990.00 | 16,910.00 | 16,910.00 | 16,093.47 | 5,691 |
| 2023-12-18 | 17,150.00 | 17,150.00 | 16,990.00 | 17,030.00 | 16,207.68 | 2,287 |
| 2023-12-15 | 17,590.00 | 17,590.00 | 17,150.00 | 17,150.00 | 16,321.88 | 6,435 |
| 2023-12-14 | 17,060.00 | 17,370.00 | 16,970.00 | 17,370.00 | 16,531.26 | 7,062 |
| 2023-12-13 | 17,000.00 | 17,120.00 | 16,930.00 | 16,970.00 | 16,150.58 | 4,852 |
| 2023-12-12 | 17,260.00 | 17,260.00 | 17,060.00 | 17,060.00 | 16,236.23 | 4,018 |
| 2023-12-11 | 17,540.00 | 17,540.00 | 16,960.00 | 17,170.00 | 16,340.92 | 4,224 |
| 2023-12-08 | 16,960.00 | 17,100.00 | 16,850.00 | 17,100.00 | 16,274.30 | 2,086 |
| 2023-12-07 | 17,000.00 | 17,150.00 | 16,750.00 | 16,960.00 | 16,141.06 | 8,867 |
| 2023-12-06 | 17,030.00 | 17,070.00 | 16,900.00 | 17,000.00 | 16,179.13 | 2,722 |
| 2023-12-05 | 17,470.00 | 17,650.00 | 17,060.00 | 17,070.00 | 16,245.75 | 6,353 |
| 2023-12-04 | 17,800.00 | 17,800.00 | 17,350.00 | 17,460.00 | 16,616.92 | 2,290 |
| 2023-12-01 | 17,800.00 | 17,970.00 | 17,400.00 | 17,740.00 | 16,883.40 | 4,225 |
| 2023-11-30 | 17,600.00 | 17,940.00 | 17,560.00 | 17,800.00 | 16,940.50 | 1,394 |
| 2023-11-29 | 18,000.00 | 18,000.00 | 16,840.00 | 17,790.00 | 16,930.98 | 4,478 |
| 2023-11-28 | 17,880.00 | 17,980.00 | 17,760.00 | 17,970.00 | 17,102.29 | 2,053 |
| 2023-11-27 | 17,770.00 | 18,000.00 | 17,770.00 | 17,880.00 | 17,016.64 | 1,571 |
| 2023-11-24 | 17,990.00 | 17,990.00 | 17,850.00 | 17,950.00 | 17,083.26 | 2,857 |
| 2023-11-23 | 17,870.00 | 18,010.00 | 17,780.00 | 17,990.00 | 17,121.32 | 3,677 |
| 2023-11-22 | 17,950.00 | 17,980.00 | 17,760.00 | 17,880.00 | 17,016.64 | 1,577 |
| 2023-11-21 | 17,980.00 | 18,020.00 | 17,830.00 | 17,910.00 | 17,045.19 | 2,930 |
| 2023-11-20 | 18,000.00 | 18,000.00 | 17,820.00 | 17,980.00 | 17,111.81 | 2,382 |
| 2023-11-17 | 17,990.00 | 18,000.00 | 17,850.00 | 18,000.00 | 17,130.84 | 8,940 |
| 2023-11-16 | 17,980.00 | 17,990.00 | 17,700.00 | 17,940.00 | 17,073.74 | 2,095 |
| 2023-11-15 | 17,930.00 | 17,980.00 | 17,720.00 | 17,980.00 | 17,111.81 | 2,507 |
| 2023-11-14 | 17,950.00 | 17,960.00 | 17,700.00 | 17,930.00 | 17,064.22 | 3,045 |
| 2023-11-13 | 17,820.00 | 18,000.00 | 17,510.00 | 17,950.00 | 17,083.26 | 10,903 |
| 2023-11-10 | 17,640.00 | 17,780.00 | 17,400.00 | 17,780.00 | 16,921.46 | 2,565 |
| 2023-11-09 | 17,990.00 | 17,990.00 | 17,640.00 | 17,660.00 | 16,807.26 | 2,368 |
| 2023-11-08 | 17,700.00 | 18,040.00 | 17,630.00 | 17,780.00 | 16,921.46 | 3,473 |
| 2023-11-07 | 18,800.00 | 18,800.00 | 17,240.00 | 17,850.00 | 16,988.08 | 7,819 |
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.