Ak Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16,900.00	16,900.00	16,650.00	16,800.00	15,803.94	7,276
2022-08-16	16,750.00	16,950.00	16,600.00	16,850.00	15,850.98	9,564
2022-08-12	16,500.00	16,700.00	16,350.00	16,600.00	15,615.80	16,140
2022-08-11	16,450.00	16,500.00	16,300.00	16,500.00	15,521.73	12,113
2022-08-10	16,550.00	16,550.00	16,200.00	16,200.00	15,239.52	13,889
2022-08-09	16,650.00	16,650.00	16,200.00	16,400.00	15,427.66	10,297
2022-08-08	16,800.00	16,850.00	16,500.00	16,600.00	15,615.80	17,675
2022-08-05	16,700.00	16,900.00	16,450.00	16,800.00	15,803.94	21,818
2022-08-04	16,550.00	16,700.00	16,450.00	16,700.00	15,709.87	16,576
2022-08-03	16,200.00	16,450.00	16,100.00	16,450.00	15,474.69	5,657
2022-08-02	16,450.00	16,450.00	16,100.00	16,150.00	15,192.48	8,530
2022-08-01	16,350.00	16,500.00	16,250.00	16,400.00	15,427.66	8,169
2022-07-29	16,100.00	16,400.00	16,100.00	16,350.00	15,380.62	17,092
2022-07-28	16,550.00	16,550.00	16,100.00	16,100.00	15,145.45	10,139
2022-07-27	16,050.00	16,400.00	16,000.00	16,200.00	15,239.52	6,298
2022-07-26	16,200.00	16,400.00	16,050.00	16,200.00	15,239.52	16,372
2022-07-25	16,250.00	16,300.00	16,000.00	16,150.00	15,192.48	12,043
2022-07-22	16,300.00	16,350.00	16,150.00	16,200.00	15,239.52	3,679
2022-07-21	16,350.00	16,350.00	16,050.00	16,200.00	15,239.52	4,183
2022-07-20	16,050.00	16,200.00	16,050.00	16,200.00	15,239.52	10,515
2022-07-19	15,750.00	16,050.00	15,700.00	15,950.00	15,004.34	5,663
2022-07-18	15,800.00	15,950.00	15,500.00	15,900.00	14,957.30	13,677
2022-07-15	15,850.00	15,900.00	15,350.00	15,500.00	14,581.02	14,971
2022-07-14	15,950.00	15,950.00	15,600.00	15,900.00	14,957.30	2,760
2022-07-13	15,700.00	15,950.00	15,600.00	15,800.00	14,863.23	7,263
2022-07-12	16,000.00	16,000.00	15,300.00	15,550.00	14,628.05	18,256
2022-07-11	16,200.00	16,250.00	15,850.00	15,950.00	15,004.34	14,865
2022-07-08	16,100.00	16,300.00	16,100.00	16,250.00	15,286.55	5,267
2022-07-07	15,900.00	16,250.00	15,900.00	16,000.00	15,051.37	6,752
2022-07-06	16,150.00	16,350.00	15,750.00	16,000.00	15,051.37	16,805
2022-07-05	15,750.00	16,300.00	15,750.00	16,150.00	15,192.48	23,693
2022-07-04	15,950.00	16,400.00	15,400.00	15,800.00	14,863.23	20,199
2022-07-01	16,450.00	16,450.00	15,750.00	15,900.00	14,957.30	17,322
2022-06-30	16,450.00	16,500.00	16,000.00	16,050.00	15,098.41	12,430
2022-06-29	16,050.00	16,500.00	16,050.00	16,450.00	15,474.69	17,201
2022-06-28	16,300.00	16,550.00	16,100.00	16,350.00	15,380.62	24,360
2022-06-27	16,500.00	16,550.00	16,100.00	16,500.00	15,521.73	24,979
2022-06-24	15,450.00	16,200.00	15,400.00	16,200.00	15,239.52	25,272
2022-06-23	16,100.00	16,250.00	15,250.00	15,550.00	14,628.05	46,442
2022-06-22	16,450.00	16,650.00	15,800.00	16,100.00	15,145.45	28,539
2022-06-21	16,100.00	16,600.00	15,950.00	16,600.00	15,615.80	18,910
2022-06-20	17,100.00	17,200.00	15,900.00	16,200.00	15,239.52	37,970
2022-06-17	16,550.00	17,150.00	16,100.00	17,050.00	16,039.12	42,072
2022-06-16	17,450.00	17,800.00	16,550.00	16,700.00	15,709.87	38,377
2022-06-15	17,650.00	17,900.00	17,000.00	17,100.00	16,086.16	39,194
2022-06-14	18,050.00	18,500.00	17,300.00	18,050.00	16,979.83	111,424
2022-06-13	19,400.00	19,600.00	18,000.00	18,750.00	17,638.33	41,480
2022-06-10	19,850.00	20,050.00	19,600.00	19,750.00	18,579.04	15,678
2022-06-09	20,550.00	20,550.00	20,100.00	20,150.00	18,955.33	9,867
2022-06-08	20,550.00	20,850.00	20,500.00	20,550.00	19,331.61	8,513
2022-06-07	21,000.00	21,000.00	20,450.00	20,550.00	19,331.61	15,331
2022-06-03	21,250.00	21,400.00	20,900.00	21,000.00	19,754.93	15,079
2022-06-02	21,200.00	21,400.00	20,900.00	20,900.00	19,660.86	20,797
2022-05-31	20,750.00	21,350.00	20,450.00	21,200.00	19,943.07	28,423
2022-05-30	20,000.00	20,600.00	20,000.00	20,500.00	19,284.57	21,199
2022-05-27	19,050.00	19,900.00	19,050.00	19,800.00	18,626.08	17,916
2022-05-26	19,250.00	19,400.00	18,850.00	18,950.00	17,826.47	17,585
2022-05-25	19,200.00	19,350.00	19,150.00	19,300.00	18,155.72	3,704
2022-05-24	19,450.00	19,600.00	19,200.00	19,200.00	18,061.65	9,586
2022-05-23	19,400.00	19,700.00	19,100.00	19,400.00	18,249.79	5,687

← NewerPage 18 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.