Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 18,060.00 | 18,360.00 | 17,650.00 | 18,230.00 | 17,349.74 | 8,107 |
| 2023-11-03 | 17,950.00 | 17,950.00 | 17,450.00 | 17,580.00 | 16,731.12 | 978 |
| 2023-11-02 | 17,400.00 | 17,950.00 | 17,170.00 | 17,650.00 | 16,797.74 | 2,256 |
| 2023-11-01 | 17,710.00 | 17,710.00 | 17,220.00 | 17,220.00 | 16,388.50 | 714 |
| 2023-10-31 | 18,210.00 | 18,240.00 | 17,250.00 | 17,440.00 | 16,597.88 | 2,369 |
| 2023-10-30 | 17,700.00 | 18,000.00 | 17,650.00 | 17,940.00 | 17,073.74 | 4,077 |
| 2023-10-27 | 17,320.00 | 18,020.00 | 17,320.00 | 18,010.00 | 17,140.36 | 10,093 |
| 2023-10-26 | 17,270.00 | 17,490.00 | 16,990.00 | 17,320.00 | 16,483.68 | 3,586 |
| 2023-10-25 | 16,940.00 | 17,390.00 | 16,710.00 | 17,270.00 | 16,436.09 | 5,892 |
| 2023-10-24 | 16,920.00 | 16,920.00 | 16,490.00 | 16,730.00 | 15,922.17 | 5,110 |
| 2023-10-23 | 16,910.00 | 17,000.00 | 16,200.00 | 16,730.00 | 15,922.17 | 2,974 |
| 2023-10-20 | 16,710.00 | 17,100.00 | 16,250.00 | 16,910.00 | 16,093.47 | 1,065 |
| 2023-10-19 | 16,960.00 | 17,210.00 | 16,000.00 | 16,980.00 | 16,160.09 | 5,565 |
| 2023-10-18 | 17,340.00 | 17,340.00 | 16,900.00 | 16,970.00 | 16,150.58 | 1,895 |
| 2023-10-17 | 16,990.00 | 17,200.00 | 16,950.00 | 17,040.00 | 16,217.20 | 1,792 |
| 2023-10-16 | 17,070.00 | 17,070.00 | 16,880.00 | 16,910.00 | 16,093.47 | 1,664 |
| 2023-10-13 | 17,200.00 | 17,250.00 | 16,990.00 | 17,070.00 | 16,245.75 | 2,271 |
| 2023-10-12 | 16,850.00 | 17,240.00 | 16,750.00 | 17,230.00 | 16,398.02 | 1,153 |
| 2023-10-11 | 17,000.00 | 17,400.00 | 16,760.00 | 16,820.00 | 16,007.82 | 8,475 |
| 2023-10-10 | 17,650.00 | 17,750.00 | 16,610.00 | 16,750.00 | 15,941.20 | 13,803 |
| 2023-10-06 | 18,490.00 | 18,490.00 | 17,700.00 | 17,700.00 | 16,845.33 | 3,050 |
| 2023-10-05 | 17,700.00 | 18,200.00 | 17,400.00 | 18,200.00 | 17,321.18 | 6,003 |
| 2023-10-04 | 18,500.00 | 18,500.00 | 17,570.00 | 17,580.00 | 16,731.12 | 6,931 |
| 2023-09-27 | 18,430.00 | 18,500.00 | 18,310.00 | 18,500.00 | 17,606.70 | 1,250 |
| 2023-09-26 | 18,550.00 | 18,880.00 | 17,990.00 | 18,430.00 | 17,540.08 | 7,484 |
| 2023-09-25 | 18,490.00 | 18,490.00 | 18,140.00 | 18,490.00 | 17,597.18 | 3,511 |
| 2023-09-22 | 18,400.00 | 18,400.00 | 18,200.00 | 18,330.00 | 17,444.91 | 2,767 |
| 2023-09-21 | 18,660.00 | 18,660.00 | 18,260.00 | 18,260.00 | 17,378.29 | 3,328 |
| 2023-09-20 | 18,980.00 | 18,980.00 | 18,390.00 | 18,660.00 | 17,758.97 | 3,391 |
| 2023-09-19 | 18,970.00 | 19,500.00 | 18,570.00 | 18,640.00 | 17,739.94 | 4,451 |
| 2023-09-18 | 18,570.00 | 18,970.00 | 18,570.00 | 18,970.00 | 18,054.00 | 3,525 |
| 2023-09-15 | 18,770.00 | 18,850.00 | 18,000.00 | 18,760.00 | 17,854.14 | 1,992 |
| 2023-09-14 | 18,210.00 | 18,760.00 | 18,210.00 | 18,730.00 | 17,825.59 | 2,657 |
| 2023-09-13 | 18,740.00 | 18,740.00 | 18,370.00 | 18,500.00 | 17,606.70 | 3,082 |
| 2023-09-12 | 18,620.00 | 18,900.00 | 18,500.00 | 18,560.00 | 17,663.80 | 4,639 |
| 2023-09-11 | 18,670.00 | 18,950.00 | 18,620.00 | 18,730.00 | 17,825.59 | 4,440 |
| 2023-09-08 | 18,500.00 | 19,550.00 | 18,500.00 | 18,670.00 | 17,768.49 | 8,603 |
| 2023-09-07 | 18,400.00 | 18,900.00 | 18,100.00 | 18,550.00 | 17,654.28 | 11,932 |
| 2023-09-06 | 18,700.00 | 18,700.00 | 18,360.00 | 18,400.00 | 17,511.53 | 14,504 |
| 2023-09-05 | 18,810.00 | 19,150.00 | 18,700.00 | 18,700.00 | 17,797.04 | 11,842 |
| 2023-09-04 | 19,300.00 | 19,490.00 | 18,990.00 | 19,000.00 | 18,082.55 | 4,425 |
| 2023-09-01 | 19,400.00 | 19,400.00 | 19,030.00 | 19,150.00 | 18,225.31 | 17,374 |
| 2023-08-31 | 19,310.00 | 19,390.00 | 19,200.00 | 19,330.00 | 18,396.62 | 1,671 |
| 2023-08-30 | 19,440.00 | 19,590.00 | 19,260.00 | 19,310.00 | 18,377.59 | 4,926 |
| 2023-08-29 | 19,390.00 | 19,690.00 | 19,390.00 | 19,440.00 | 18,501.31 | 3,898 |
| 2023-08-28 | 19,500.00 | 19,550.00 | 19,170.00 | 19,380.00 | 18,444.21 | 4,793 |
| 2023-08-25 | 19,570.00 | 19,570.00 | 19,200.00 | 19,300.00 | 18,368.07 | 2,903 |
| 2023-08-24 | 18,990.00 | 19,580.00 | 18,990.00 | 19,380.00 | 18,444.21 | 5,531 |
| 2023-08-23 | 19,460.00 | 19,680.00 | 18,970.00 | 18,980.00 | 18,063.52 | 17,623 |
| 2023-08-22 | 19,310.00 | 19,410.00 | 19,210.00 | 19,270.00 | 18,339.52 | 5,219 |
| 2023-08-21 | 19,700.00 | 19,790.00 | 19,410.00 | 19,410.00 | 18,472.76 | 10,545 |
| 2023-08-18 | 19,950.00 | 19,950.00 | 19,530.00 | 19,700.00 | 18,748.75 | 8,632 |
| 2023-08-17 | 20,400.00 | 20,550.00 | 19,600.00 | 19,970.00 | 19,005.72 | 14,261 |
| 2023-08-16 | 20,600.00 | 21,000.00 | 20,000.00 | 20,550.00 | 19,557.71 | 24,165 |
| 2023-08-14 | 20,550.00 | 20,900.00 | 20,150.00 | 20,650.00 | 19,652.88 | 11,183 |
| 2023-08-11 | 20,750.00 | 21,200.00 | 20,400.00 | 20,550.00 | 19,557.71 | 45,576 |
| 2023-08-10 | 19,110.00 | 20,450.00 | 19,110.00 | 20,200.00 | 19,224.61 | 25,222 |
| 2023-08-09 | 18,770.00 | 19,180.00 | 18,750.00 | 19,000.00 | 18,082.55 | 7,035 |
| 2023-08-08 | 19,140.00 | 19,300.00 | 18,740.00 | 18,960.00 | 18,044.49 | 7,259 |
| 2023-08-07 | 19,000.00 | 19,400.00 | 18,940.00 | 19,000.00 | 18,082.55 | 5,914 |
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.