Ak Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	18,100.00	18,130.00	17,700.00	18,050.00	17,178.43	18,604
2023-02-09	17,910.00	18,190.00	17,750.00	18,020.00	17,149.88	11,858
2023-02-08	18,200.00	18,200.00	17,910.00	17,910.00	17,045.19	8,774
2023-02-07	18,000.00	18,200.00	17,870.00	18,200.00	17,321.18	17,398
2023-02-06	17,860.00	18,160.00	17,790.00	18,130.00	17,254.56	12,113
2023-02-03	17,700.00	18,400.00	17,600.00	18,090.00	17,216.50	19,558
2023-02-02	18,690.00	18,690.00	17,610.00	17,890.00	17,026.15	36,090
2023-02-01	18,560.00	18,560.00	18,000.00	18,100.00	17,226.01	16,422
2023-01-31	18,190.00	18,600.00	18,190.00	18,360.00	17,473.46	27,986
2023-01-30	17,850.00	18,500.00	17,820.00	18,280.00	17,397.32	36,040
2023-01-27	17,550.00	17,900.00	17,300.00	17,790.00	16,930.98	14,965
2023-01-26	17,550.00	17,790.00	17,030.00	17,420.00	16,578.85	16,671
2023-01-25	17,600.00	17,600.00	17,190.00	17,270.00	16,436.09	10,904
2023-01-20	17,300.00	17,700.00	16,950.00	17,400.00	16,559.81	17,296
2023-01-19	17,150.00	17,250.00	16,950.00	17,100.00	16,274.30	11,565
2023-01-18	16,950.00	17,300.00	16,800.00	17,150.00	16,321.88	14,160
2023-01-17	16,750.00	16,950.00	16,400.00	16,850.00	16,036.37	14,243
2023-01-16	16,200.00	16,550.00	16,050.00	16,450.00	15,655.69	11,249
2023-01-13	16,200.00	16,400.00	16,050.00	16,200.00	15,417.76	4,356
2023-01-12	16,550.00	16,550.00	16,100.00	16,200.00	15,417.76	4,123
2023-01-11	16,500.00	16,550.00	16,250.00	16,550.00	15,750.86	5,877
2023-01-10	16,400.00	16,650.00	16,300.00	16,450.00	15,655.69	5,223
2023-01-09	16,200.00	16,550.00	16,200.00	16,500.00	15,703.27	5,148
2023-01-06	16,100.00	16,350.00	16,000.00	16,050.00	15,275.00	9,244
2023-01-05	16,500.00	16,500.00	15,550.00	16,400.00	15,608.10	27,063
2023-01-04	16,250.00	16,450.00	15,900.00	16,250.00	15,465.34	10,178
2023-01-03	15,900.00	16,500.00	15,850.00	16,200.00	15,417.76	12,151
2023-01-02	17,250.00	17,250.00	16,000.00	16,250.00	15,465.34	13,811
2022-12-29	17,250.00	17,250.00	16,600.00	17,200.00	16,369.47	11,782
2022-12-28	17,400.00	17,800.00	17,050.00	17,350.00	16,512.23	15,293
2022-12-27	16,900.00	17,500.00	16,900.00	17,300.00	16,274.30	26,933
2022-12-26	16,800.00	17,050.00	16,700.00	16,900.00	15,898.01	7,900
2022-12-23	16,200.00	17,250.00	16,200.00	16,900.00	15,898.01	36,434
2022-12-22	16,500.00	17,000.00	16,150.00	16,950.00	15,945.05	14,605
2022-12-21	16,150.00	16,500.00	15,800.00	16,250.00	15,286.55	28,362
2022-12-20	16,750.00	16,900.00	15,900.00	16,450.00	15,474.69	11,841
2022-12-19	17,400.00	17,400.00	16,900.00	16,900.00	15,898.01	9,629
2022-12-16	16,700.00	17,600.00	16,650.00	17,600.00	16,556.51	8,491
2022-12-15	16,750.00	17,400.00	16,750.00	17,250.00	16,227.26	11,783
2022-12-14	17,000.00	17,200.00	16,500.00	17,000.00	15,992.09	17,425
2022-12-13	17,650.00	17,650.00	16,950.00	17,000.00	15,992.09	16,278
2022-12-12	17,250.00	17,700.00	17,050.00	17,350.00	16,321.33	16,068
2022-12-09	17,250.00	17,700.00	16,900.00	17,250.00	16,227.26	28,752
2022-12-08	17,300.00	17,650.00	16,850.00	17,200.00	16,180.23	20,526
2022-12-07	16,550.00	18,150.00	16,200.00	17,350.00	16,321.33	80,095
2022-12-06	16,350.00	16,750.00	16,200.00	16,500.00	15,521.73	31,024
2022-12-05	16,500.00	17,000.00	16,200.00	16,550.00	15,568.77	26,765
2022-12-02	15,250.00	16,600.00	15,250.00	16,500.00	15,521.73	23,651
2022-12-01	15,250.00	15,650.00	15,250.00	15,600.00	14,675.09	11,855
2022-11-30	14,900.00	15,250.00	14,850.00	15,150.00	14,251.77	14,692
2022-11-29	14,500.00	14,950.00	14,350.00	14,850.00	13,969.56	6,699
2022-11-28	14,400.00	14,650.00	14,200.00	14,500.00	13,640.31	7,151
2022-11-25	15,100.00	15,100.00	14,150.00	14,300.00	13,452.17	44,042
2022-11-24	14,500.00	15,100.00	14,450.00	15,050.00	14,157.70	11,790
2022-11-23	14,200.00	14,500.00	14,100.00	14,450.00	13,593.27	5,318
2022-11-22	14,100.00	14,200.00	13,750.00	14,200.00	13,358.10	12,358
2022-11-21	14,600.00	14,700.00	14,150.00	14,150.00	13,311.06	9,383
2022-11-18	14,550.00	14,650.00	14,500.00	14,600.00	13,734.38	6,131
2022-11-17	14,600.00	14,850.00	14,500.00	14,500.00	13,640.31	8,644
2022-11-16	14,700.00	14,850.00	14,400.00	14,600.00	13,734.38	12,052

← NewerPage 16 of 21 · 1,230 trading daysOlder →

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.