Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 19,540.00 | 20,500.00 | 19,460.00 | 20,300.00 | 19,319.78 | 33,914 |
| 2023-05-09 | 19,250.00 | 19,700.00 | 18,990.00 | 19,540.00 | 18,596.48 | 12,988 |
| 2023-05-08 | 19,700.00 | 19,700.00 | 19,210.00 | 19,250.00 | 18,320.48 | 8,652 |
| 2023-05-04 | 19,580.00 | 19,760.00 | 19,060.00 | 19,460.00 | 18,520.34 | 7,815 |
| 2023-05-03 | 19,380.00 | 19,890.00 | 19,380.00 | 19,670.00 | 18,720.20 | 8,021 |
| 2023-05-02 | 19,290.00 | 19,850.00 | 19,100.00 | 19,700.00 | 18,748.75 | 11,036 |
| 2023-04-28 | 19,230.00 | 19,450.00 | 18,840.00 | 19,220.00 | 18,291.93 | 15,194 |
| 2023-04-27 | 19,010.00 | 19,200.00 | 18,670.00 | 19,050.00 | 18,130.14 | 15,153 |
| 2023-04-26 | 18,950.00 | 19,550.00 | 18,580.00 | 19,010.00 | 18,092.07 | 14,110 |
| 2023-04-25 | 19,400.00 | 19,540.00 | 18,600.00 | 18,950.00 | 18,034.97 | 25,419 |
| 2023-04-24 | 20,000.00 | 20,050.00 | 19,270.00 | 19,580.00 | 18,634.55 | 30,035 |
| 2023-04-21 | 20,300.00 | 20,450.00 | 19,750.00 | 20,250.00 | 19,272.20 | 23,564 |
| 2023-04-20 | 21,300.00 | 21,300.00 | 20,250.00 | 20,300.00 | 19,319.78 | 44,016 |
| 2023-04-19 | 20,650.00 | 21,550.00 | 20,600.00 | 21,300.00 | 20,271.50 | 60,493 |
| 2023-04-18 | 21,000.00 | 21,000.00 | 20,450.00 | 20,650.00 | 19,652.88 | 28,190 |
| 2023-04-17 | 20,600.00 | 20,900.00 | 20,100.00 | 20,750.00 | 19,748.05 | 22,837 |
| 2023-04-14 | 20,000.00 | 20,600.00 | 19,920.00 | 20,450.00 | 19,462.54 | 33,598 |
| 2023-04-13 | 19,600.00 | 20,550.00 | 19,420.00 | 20,000.00 | 19,034.27 | 36,484 |
| 2023-04-12 | 19,300.00 | 20,500.00 | 19,250.00 | 19,710.00 | 18,758.27 | 58,716 |
| 2023-04-11 | 19,580.00 | 19,760.00 | 18,750.00 | 19,600.00 | 18,653.58 | 50,197 |
| 2023-04-10 | 18,900.00 | 19,900.00 | 17,840.00 | 19,200.00 | 18,272.90 | 88,641 |
| 2023-04-07 | 18,680.00 | 19,180.00 | 18,400.00 | 18,900.00 | 17,987.38 | 38,180 |
| 2023-04-06 | 18,450.00 | 18,680.00 | 18,120.00 | 18,480.00 | 17,587.66 | 22,640 |
| 2023-04-05 | 18,150.00 | 18,600.00 | 18,150.00 | 18,450.00 | 17,559.11 | 23,229 |
| 2023-04-04 | 18,140.00 | 18,400.00 | 18,010.00 | 18,330.00 | 17,444.91 | 20,293 |
| 2023-04-03 | 17,890.00 | 18,420.00 | 17,560.00 | 18,180.00 | 17,302.15 | 40,650 |
| 2023-03-31 | 17,500.00 | 18,350.00 | 17,430.00 | 17,880.00 | 17,016.64 | 55,588 |
| 2023-03-30 | 16,670.00 | 17,600.00 | 16,670.00 | 17,500.00 | 16,654.98 | 58,026 |
| 2023-03-29 | 16,450.00 | 17,380.00 | 16,190.00 | 16,670.00 | 15,865.06 | 71,918 |
| 2023-03-28 | 16,060.00 | 16,280.00 | 15,950.00 | 16,160.00 | 15,379.69 | 4,417 |
| 2023-03-27 | 16,310.00 | 16,330.00 | 15,600.00 | 16,060.00 | 15,284.52 | 18,267 |
| 2023-03-24 | 16,110.00 | 16,600.00 | 15,930.00 | 16,350.00 | 15,560.51 | 25,568 |
| 2023-03-23 | 15,600.00 | 16,100.00 | 15,450.00 | 16,100.00 | 15,322.59 | 27,170 |
| 2023-03-22 | 15,800.00 | 15,810.00 | 15,580.00 | 15,670.00 | 14,913.35 | 6,403 |
| 2023-03-21 | 15,700.00 | 15,990.00 | 15,520.00 | 15,620.00 | 14,865.76 | 12,748 |
| 2023-03-20 | 15,800.00 | 16,110.00 | 15,600.00 | 15,630.00 | 14,875.28 | 11,903 |
| 2023-03-17 | 16,260.00 | 16,280.00 | 15,650.00 | 15,650.00 | 14,894.31 | 33,492 |
| 2023-03-16 | 16,150.00 | 16,150.00 | 15,780.00 | 15,860.00 | 15,094.17 | 5,258 |
| 2023-03-15 | 15,460.00 | 16,500.00 | 15,460.00 | 16,150.00 | 15,370.17 | 15,887 |
| 2023-03-14 | 16,240.00 | 16,240.00 | 15,450.00 | 15,450.00 | 14,703.97 | 12,848 |
| 2023-03-13 | 16,500.00 | 16,500.00 | 16,080.00 | 16,240.00 | 15,455.83 | 11,245 |
| 2023-03-10 | 16,680.00 | 16,830.00 | 16,600.00 | 16,660.00 | 15,855.55 | 7,071 |
| 2023-03-09 | 17,040.00 | 17,160.00 | 16,710.00 | 16,840.00 | 16,026.85 | 8,856 |
| 2023-03-08 | 17,410.00 | 17,410.00 | 17,000.00 | 17,050.00 | 16,226.71 | 5,716 |
| 2023-03-07 | 17,730.00 | 17,870.00 | 17,190.00 | 17,410.00 | 16,569.33 | 15,760 |
| 2023-03-06 | 18,070.00 | 18,180.00 | 17,730.00 | 17,730.00 | 16,873.88 | 19,246 |
| 2023-03-03 | 18,240.00 | 18,300.00 | 17,710.00 | 18,200.00 | 17,321.18 | 17,696 |
| 2023-03-02 | 18,320.00 | 18,700.00 | 18,130.00 | 18,130.00 | 17,254.56 | 19,022 |
| 2023-02-28 | 17,880.00 | 18,570.00 | 17,480.00 | 18,320.00 | 17,435.39 | 34,554 |
| 2023-02-27 | 17,790.00 | 17,790.00 | 17,550.00 | 17,590.00 | 16,740.64 | 3,639 |
| 2023-02-24 | 17,670.00 | 17,920.00 | 17,600.00 | 17,770.00 | 16,911.95 | 10,997 |
| 2023-02-23 | 17,630.00 | 17,800.00 | 17,600.00 | 17,800.00 | 16,940.50 | 3,660 |
| 2023-02-22 | 17,960.00 | 17,960.00 | 17,560.00 | 17,630.00 | 16,778.71 | 16,048 |
| 2023-02-21 | 18,700.00 | 18,700.00 | 18,000.00 | 18,020.00 | 17,149.88 | 7,188 |
| 2023-02-20 | 18,250.00 | 18,260.00 | 17,850.00 | 18,240.00 | 17,359.25 | 8,997 |
| 2023-02-17 | 17,870.00 | 18,490.00 | 17,660.00 | 18,090.00 | 17,216.50 | 9,216 |
| 2023-02-16 | 18,070.00 | 18,070.00 | 17,840.00 | 17,960.00 | 17,092.77 | 6,179 |
| 2023-02-15 | 18,560.00 | 18,570.00 | 17,850.00 | 17,870.00 | 17,007.12 | 19,521 |
| 2023-02-14 | 17,900.00 | 18,680.00 | 17,770.00 | 18,560.00 | 17,663.80 | 24,460 |
| 2023-02-13 | 18,020.00 | 18,020.00 | 17,660.00 | 17,800.00 | 16,940.50 | 13,651 |
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.