Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 19,570.00 | 19,900.00 | 19,100.00 | 19,180.00 | 18,253.86 | 8,531 |
| 2023-08-03 | 19,460.00 | 19,680.00 | 19,250.00 | 19,580.00 | 18,634.55 | 3,825 |
| 2023-08-02 | 19,890.00 | 19,890.00 | 18,870.00 | 19,600.00 | 18,653.58 | 10,149 |
| 2023-08-01 | 19,740.00 | 19,960.00 | 19,450.00 | 19,900.00 | 18,939.10 | 9,303 |
| 2023-07-31 | 19,440.00 | 19,750.00 | 19,280.00 | 19,740.00 | 18,786.82 | 7,938 |
| 2023-07-28 | 19,990.00 | 20,000.00 | 19,110.00 | 19,250.00 | 18,320.48 | 6,144 |
| 2023-07-27 | 19,310.00 | 19,900.00 | 19,160.00 | 19,610.00 | 18,663.10 | 9,352 |
| 2023-07-26 | 20,250.00 | 20,250.00 | 18,850.00 | 19,310.00 | 18,377.59 | 24,646 |
| 2023-07-25 | 20,900.00 | 20,950.00 | 20,100.00 | 20,250.00 | 19,272.20 | 18,281 |
| 2023-07-24 | 21,000.00 | 21,150.00 | 20,450.00 | 20,750.00 | 19,748.05 | 21,957 |
| 2023-07-21 | 20,700.00 | 21,000.00 | 20,550.00 | 20,800.00 | 19,795.64 | 21,241 |
| 2023-07-20 | 20,600.00 | 20,850.00 | 20,500.00 | 20,750.00 | 19,748.05 | 8,195 |
| 2023-07-19 | 20,700.00 | 20,800.00 | 20,400.00 | 20,750.00 | 19,748.05 | 15,912 |
| 2023-07-18 | 20,550.00 | 20,850.00 | 20,400.00 | 20,650.00 | 19,652.88 | 12,006 |
| 2023-07-17 | 20,050.00 | 20,900.00 | 19,850.00 | 20,550.00 | 19,557.71 | 32,578 |
| 2023-07-14 | 20,000.00 | 20,400.00 | 19,780.00 | 20,050.00 | 19,081.85 | 15,669 |
| 2023-07-13 | 20,100.00 | 20,100.00 | 19,510.00 | 19,980.00 | 19,015.23 | 10,685 |
| 2023-07-12 | 19,070.00 | 20,200.00 | 18,780.00 | 19,940.00 | 18,977.17 | 29,066 |
| 2023-07-11 | 18,940.00 | 19,010.00 | 18,830.00 | 18,890.00 | 17,977.87 | 7,506 |
| 2023-07-10 | 19,080.00 | 19,460.00 | 18,780.00 | 19,000.00 | 18,082.55 | 8,187 |
| 2023-07-07 | 18,920.00 | 19,080.00 | 18,770.00 | 19,080.00 | 18,158.69 | 11,002 |
| 2023-07-06 | 19,180.00 | 19,410.00 | 18,950.00 | 19,080.00 | 18,158.69 | 10,090 |
| 2023-07-05 | 19,200.00 | 19,530.00 | 19,200.00 | 19,320.00 | 18,387.10 | 6,582 |
| 2023-07-04 | 19,420.00 | 19,790.00 | 18,820.00 | 19,340.00 | 18,406.14 | 5,695 |
| 2023-07-03 | 19,250.00 | 19,670.00 | 19,250.00 | 19,420.00 | 18,482.27 | 6,378 |
| 2023-06-30 | 19,480.00 | 19,480.00 | 19,070.00 | 19,210.00 | 18,282.41 | 13,070 |
| 2023-06-29 | 19,460.00 | 19,680.00 | 19,370.00 | 19,480.00 | 18,539.38 | 12,865 |
| 2023-06-28 | 19,350.00 | 19,660.00 | 19,350.00 | 19,460.00 | 18,520.34 | 5,082 |
| 2023-06-27 | 19,730.00 | 19,790.00 | 19,300.00 | 19,400.00 | 18,463.24 | 13,206 |
| 2023-06-26 | 19,300.00 | 19,960.00 | 18,980.00 | 19,730.00 | 18,777.31 | 18,827 |
| 2023-06-23 | 19,460.00 | 19,790.00 | 19,000.00 | 19,370.00 | 18,434.69 | 11,527 |
| 2023-06-22 | 19,070.00 | 19,820.00 | 18,850.00 | 19,710.00 | 18,758.27 | 18,176 |
| 2023-06-21 | 19,990.00 | 19,990.00 | 18,500.00 | 19,110.00 | 18,187.24 | 12,208 |
| 2023-06-20 | 19,880.00 | 20,200.00 | 19,630.00 | 19,680.00 | 18,729.72 | 10,526 |
| 2023-06-19 | 19,970.00 | 19,970.00 | 19,470.00 | 19,800.00 | 18,843.93 | 17,178 |
| 2023-06-16 | 18,880.00 | 19,610.00 | 18,880.00 | 19,590.00 | 18,644.07 | 19,651 |
| 2023-06-15 | 19,170.00 | 19,210.00 | 18,630.00 | 18,870.00 | 17,958.83 | 16,278 |
| 2023-06-14 | 18,290.00 | 19,710.00 | 18,290.00 | 19,170.00 | 18,244.35 | 35,191 |
| 2023-06-13 | 18,220.00 | 18,530.00 | 18,100.00 | 18,290.00 | 17,406.84 | 24,339 |
| 2023-06-12 | 18,990.00 | 18,990.00 | 18,180.00 | 18,230.00 | 17,349.74 | 16,268 |
| 2023-06-09 | 18,990.00 | 19,230.00 | 18,670.00 | 18,740.00 | 17,835.11 | 14,168 |
| 2023-06-08 | 19,000.00 | 19,140.00 | 18,750.00 | 18,810.00 | 17,901.73 | 15,917 |
| 2023-06-07 | 19,140.00 | 19,140.00 | 18,900.00 | 19,000.00 | 18,082.55 | 7,955 |
| 2023-06-05 | 18,770.00 | 19,400.00 | 18,540.00 | 19,080.00 | 18,158.69 | 8,860 |
| 2023-06-02 | 18,670.00 | 18,930.00 | 18,640.00 | 18,920.00 | 18,006.42 | 10,504 |
| 2023-06-01 | 18,800.00 | 19,000.00 | 18,660.00 | 18,670.00 | 17,768.49 | 7,379 |
| 2023-05-31 | 19,060.00 | 19,120.00 | 18,800.00 | 18,830.00 | 17,920.76 | 9,196 |
| 2023-05-30 | 19,410.00 | 19,450.00 | 18,900.00 | 19,020.00 | 18,101.59 | 13,442 |
| 2023-05-26 | 19,650.00 | 19,790.00 | 19,410.00 | 19,410.00 | 18,472.76 | 6,583 |
| 2023-05-25 | 19,930.00 | 20,050.00 | 19,400.00 | 19,650.00 | 18,701.17 | 14,341 |
| 2023-05-24 | 20,000.00 | 20,350.00 | 19,900.00 | 19,970.00 | 19,005.72 | 3,288 |
| 2023-05-23 | 20,150.00 | 20,300.00 | 19,900.00 | 20,000.00 | 19,034.27 | 6,741 |
| 2023-05-22 | 20,300.00 | 20,600.00 | 19,910.00 | 20,050.00 | 19,081.85 | 12,794 |
| 2023-05-19 | 20,800.00 | 20,800.00 | 20,200.00 | 20,300.00 | 19,319.78 | 9,503 |
| 2023-05-18 | 20,500.00 | 20,850.00 | 20,400.00 | 20,450.00 | 19,462.54 | 7,712 |
| 2023-05-17 | 20,200.00 | 20,800.00 | 20,050.00 | 20,650.00 | 19,652.88 | 10,112 |
| 2023-05-16 | 20,500.00 | 20,500.00 | 19,970.00 | 20,300.00 | 19,319.78 | 12,032 |
| 2023-05-15 | 20,000.00 | 20,500.00 | 19,720.00 | 20,050.00 | 19,081.85 | 7,823 |
| 2023-05-12 | 20,250.00 | 20,500.00 | 19,890.00 | 20,000.00 | 19,034.27 | 19,774 |
| 2023-05-11 | 20,250.00 | 20,650.00 | 20,150.00 | 20,400.00 | 19,414.95 | 10,957 |
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.