Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,550.00 | 14,800.00 | 14,500.00 | 14,650.00 | 13,781.42 | 9,226 |
| 2022-11-14 | 14,700.00 | 15,000.00 | 14,550.00 | 14,550.00 | 13,687.34 | 11,856 |
| 2022-11-11 | 14,250.00 | 14,800.00 | 14,100.00 | 14,700.00 | 13,828.45 | 29,049 |
| 2022-11-10 | 13,400.00 | 14,150.00 | 13,250.00 | 14,000.00 | 13,169.95 | 23,725 |
| 2022-11-09 | 13,300.00 | 13,850.00 | 13,200.00 | 13,550.00 | 12,746.63 | 14,504 |
| 2022-11-08 | 13,000.00 | 13,400.00 | 13,000.00 | 13,250.00 | 12,464.42 | 10,511 |
| 2022-11-07 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 12,229.24 | 20,192 |
| 2022-11-04 | 12,000.00 | 13,400.00 | 11,950.00 | 13,000.00 | 12,229.24 | 81,746 |
| 2022-11-03 | 11,750.00 | 12,500.00 | 11,500.00 | 12,000.00 | 11,288.53 | 47,150 |
| 2022-11-02 | 11,700.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,006.32 | 12,497 |
| 2022-11-01 | 11,450.00 | 11,850.00 | 11,300.00 | 11,700.00 | 11,006.32 | 14,044 |
| 2022-10-31 | 11,600.00 | 11,600.00 | 11,100.00 | 11,300.00 | 10,630.03 | 18,246 |
| 2022-10-28 | 11,350.00 | 11,500.00 | 11,250.00 | 11,350.00 | 10,677.07 | 12,090 |
| 2022-10-27 | 11,250.00 | 11,400.00 | 11,150.00 | 11,350.00 | 10,677.07 | 22,600 |
| 2022-10-26 | 11,700.00 | 11,750.00 | 11,200.00 | 11,200.00 | 10,535.96 | 24,060 |
| 2022-10-25 | 12,450.00 | 12,500.00 | 11,350.00 | 11,700.00 | 11,006.32 | 62,519 |
| 2022-10-24 | 12,800.00 | 12,850.00 | 12,200.00 | 12,350.00 | 11,617.78 | 12,858 |
| 2022-10-21 | 12,450.00 | 12,700.00 | 12,350.00 | 12,600.00 | 11,852.96 | 9,245 |
| 2022-10-20 | 13,000.00 | 13,150.00 | 12,400.00 | 12,750.00 | 11,994.06 | 17,013 |
| 2022-10-19 | 13,550.00 | 13,650.00 | 12,900.00 | 13,050.00 | 12,276.28 | 15,572 |
| 2022-10-18 | 12,700.00 | 13,550.00 | 12,700.00 | 13,250.00 | 12,464.42 | 24,197 |
| 2022-10-17 | 12,350.00 | 12,650.00 | 12,050.00 | 12,600.00 | 11,852.96 | 18,254 |
| 2022-10-14 | 12,200.00 | 12,450.00 | 12,150.00 | 12,400.00 | 11,664.82 | 8,188 |
| 2022-10-13 | 12,100.00 | 12,600.00 | 11,900.00 | 12,050.00 | 11,335.57 | 11,118 |
| 2022-10-12 | 12,300.00 | 12,600.00 | 12,200.00 | 12,300.00 | 11,570.74 | 15,085 |
| 2022-10-11 | 12,750.00 | 12,900.00 | 12,300.00 | 12,550.00 | 11,805.92 | 15,096 |
| 2022-10-07 | 13,000.00 | 13,200.00 | 13,000.00 | 13,050.00 | 12,276.28 | 8,081 |
| 2022-10-06 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 12,417.38 | 9,690 |
| 2022-10-05 | 13,400.00 | 13,600.00 | 12,800.00 | 12,950.00 | 12,182.21 | 18,739 |
| 2022-10-04 | 13,750.00 | 13,750.00 | 13,000.00 | 13,350.00 | 12,558.49 | 26,482 |
| 2022-09-30 | 13,500.00 | 13,700.00 | 13,200.00 | 13,250.00 | 12,464.42 | 24,325 |
| 2022-09-29 | 14,450.00 | 14,700.00 | 13,100.00 | 14,000.00 | 13,169.95 | 37,146 |
| 2022-09-28 | 14,350.00 | 15,250.00 | 14,350.00 | 14,350.00 | 13,499.20 | 22,796 |
| 2022-09-27 | 14,100.00 | 14,900.00 | 14,000.00 | 14,700.00 | 13,828.45 | 17,139 |
| 2022-09-26 | 15,150.00 | 15,250.00 | 13,900.00 | 14,100.00 | 13,264.02 | 16,023 |
| 2022-09-23 | 15,250.00 | 15,350.00 | 14,900.00 | 15,100.00 | 14,204.74 | 9,163 |
| 2022-09-22 | 15,500.00 | 15,500.00 | 15,200.00 | 15,250.00 | 14,345.84 | 12,114 |
| 2022-09-21 | 15,700.00 | 15,800.00 | 15,550.00 | 15,550.00 | 14,628.05 | 6,621 |
| 2022-09-20 | 15,300.00 | 15,800.00 | 15,300.00 | 15,750.00 | 14,816.20 | 7,227 |
| 2022-09-19 | 16,000.00 | 16,000.00 | 15,550.00 | 15,550.00 | 14,628.05 | 7,638 |
| 2022-09-16 | 15,750.00 | 16,000.00 | 15,550.00 | 16,000.00 | 15,051.37 | 9,601 |
| 2022-09-15 | 15,600.00 | 15,950.00 | 15,550.00 | 15,750.00 | 14,816.20 | 4,352 |
| 2022-09-14 | 15,500.00 | 15,900.00 | 15,400.00 | 15,600.00 | 14,675.09 | 6,454 |
| 2022-09-13 | 15,750.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,957.30 | 5,696 |
| 2022-09-08 | 15,650.00 | 15,750.00 | 15,550.00 | 15,750.00 | 14,816.20 | 3,883 |
| 2022-09-07 | 15,800.00 | 15,800.00 | 15,250.00 | 15,550.00 | 14,628.05 | 4,831 |
| 2022-09-06 | 15,950.00 | 15,950.00 | 15,550.00 | 15,800.00 | 14,863.23 | 1,716 |
| 2022-09-05 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 14,581.02 | 10,816 |
| 2022-09-02 | 15,600.00 | 15,950.00 | 15,600.00 | 15,900.00 | 14,957.30 | 3,657 |
| 2022-09-01 | 16,050.00 | 16,050.00 | 15,750.00 | 15,750.00 | 14,816.20 | 9,438 |
| 2022-08-31 | 15,950.00 | 16,100.00 | 15,700.00 | 16,000.00 | 15,051.37 | 4,228 |
| 2022-08-30 | 15,650.00 | 15,900.00 | 15,650.00 | 15,900.00 | 14,957.30 | 5,697 |
| 2022-08-29 | 16,050.00 | 16,050.00 | 15,600.00 | 15,750.00 | 14,816.20 | 19,037 |
| 2022-08-26 | 16,600.00 | 16,600.00 | 16,300.00 | 16,500.00 | 15,521.73 | 5,985 |
| 2022-08-25 | 16,450.00 | 16,550.00 | 16,300.00 | 16,500.00 | 15,521.73 | 21,971 |
| 2022-08-24 | 16,100.00 | 16,400.00 | 15,850.00 | 16,350.00 | 15,380.62 | 8,479 |
| 2022-08-23 | 16,200.00 | 16,350.00 | 15,900.00 | 16,100.00 | 15,145.45 | 15,129 |
| 2022-08-22 | 16,450.00 | 16,450.00 | 16,150.00 | 16,200.00 | 15,239.52 | 13,331 |
| 2022-08-19 | 16,600.00 | 16,750.00 | 16,400.00 | 16,450.00 | 15,474.69 | 6,422 |
| 2022-08-18 | 16,550.00 | 16,750.00 | 16,300.00 | 16,600.00 | 15,615.80 | 21,202 |
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.