Ak Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	19,300.00	19,500.00	19,050.00	19,500.00	18,343.86	8,881
2022-05-19	19,300.00	19,350.00	18,700.00	19,100.00	17,967.58	40,965
2022-05-18	19,550.00	19,900.00	19,350.00	19,700.00	18,532.01	16,568
2022-05-17	19,950.00	20,150.00	19,400.00	19,400.00	18,249.79	24,492
2022-05-16	19,850.00	20,200.00	19,700.00	19,950.00	18,767.18	10,864
2022-05-13	19,600.00	19,850.00	19,300.00	19,850.00	18,673.11	25,864
2022-05-12	20,300.00	20,300.00	19,450.00	19,450.00	18,296.83	31,688
2022-05-11	19,900.00	20,550.00	19,800.00	20,550.00	19,331.61	17,419
2022-05-10	20,050.00	20,550.00	19,750.00	20,250.00	19,049.40	18,098
2022-05-09	21,250.00	21,250.00	20,200.00	20,600.00	19,378.65	20,256
2022-05-06	20,550.00	21,150.00	20,250.00	21,050.00	19,801.97	14,057
2022-05-04	21,100.00	21,150.00	20,700.00	20,850.00	19,613.82	15,965
2022-05-03	21,350.00	21,450.00	21,100.00	21,250.00	19,990.11	14,120
2022-05-02	21,550.00	21,650.00	21,050.00	21,350.00	20,084.18	14,068
2022-04-29	21,150.00	21,700.00	20,950.00	21,500.00	20,225.29	31,615
2022-04-28	21,300.00	21,500.00	21,000.00	21,100.00	19,849.00	22,335
2022-04-27	21,600.00	21,600.00	21,100.00	21,300.00	20,037.14	39,962
2022-04-26	22,000.00	22,300.00	21,900.00	22,100.00	20,789.71	17,928
2022-04-25	22,450.00	22,600.00	22,000.00	22,100.00	20,789.71	32,783
2022-04-22	23,050.00	23,350.00	22,350.00	23,000.00	21,636.35	27,633
2022-04-21	23,100.00	23,200.00	22,600.00	23,150.00	21,777.46	29,670
2022-04-20	23,400.00	23,400.00	22,900.00	22,950.00	21,589.32	18,001
2022-04-19	23,450.00	23,450.00	23,000.00	23,150.00	21,777.46	24,670
2022-04-18	23,300.00	23,650.00	22,900.00	23,450.00	22,059.67	28,031
2022-04-15	23,300.00	23,500.00	22,850.00	23,200.00	21,824.49	26,935
2022-04-14	23,550.00	24,100.00	23,350.00	23,500.00	22,106.71	28,356
2022-04-13	23,150.00	23,450.00	23,000.00	23,350.00	21,965.60	61,751
2022-04-12	23,150.00	23,600.00	22,750.00	23,500.00	22,106.71	48,888
2022-04-11	24,050.00	24,300.00	23,450.00	23,550.00	22,153.74	38,392
2022-04-08	24,600.00	24,600.00	23,300.00	24,200.00	22,765.20	55,405
2022-04-07	24,500.00	25,500.00	24,050.00	24,400.00	22,953.35	88,643
2022-04-06	24,250.00	25,100.00	24,100.00	24,350.00	22,906.31	84,499
2022-04-05	24,700.00	24,900.00	24,000.00	24,300.00	22,859.28	51,954
2022-04-04	23,250.00	24,600.00	22,950.00	24,600.00	23,141.49	124,384
2022-04-01	21,900.00	22,900.00	21,900.00	22,800.00	21,448.21	58,311
2022-03-31	22,100.00	22,250.00	21,850.00	21,950.00	20,648.60	16,842
2022-03-30	21,900.00	22,150.00	21,600.00	22,100.00	20,789.71	25,667
2022-03-29	21,800.00	22,050.00	21,550.00	21,900.00	20,601.57	10,383
2022-03-28	21,500.00	21,800.00	21,450.00	21,800.00	20,507.50	15,981
2022-03-25	21,600.00	22,100.00	21,450.00	21,550.00	20,272.32	17,172
2022-03-24	21,750.00	22,000.00	21,400.00	21,550.00	20,272.32	24,946
2022-03-23	22,400.00	22,400.00	21,550.00	22,100.00	20,789.71	35,147
2022-03-22	21,550.00	22,500.00	21,550.00	22,150.00	20,836.75	32,087
2022-03-21	21,750.00	22,100.00	21,600.00	21,800.00	20,507.50	26,238
2022-03-18	21,950.00	22,000.00	21,500.00	21,850.00	20,554.53	64,391
2022-03-17	22,550.00	22,550.00	21,750.00	22,100.00	20,789.71	27,025
2022-03-16	22,000.00	22,300.00	21,750.00	22,300.00	20,977.85	29,039
2022-03-15	21,400.00	22,200.00	21,350.00	21,500.00	20,225.29	29,885
2022-03-14	21,450.00	21,650.00	21,100.00	21,350.00	20,084.18	19,666
2022-03-11	20,400.00	21,500.00	20,400.00	21,350.00	20,084.18	32,137
2022-03-10	20,450.00	21,000.00	20,300.00	20,650.00	19,425.68	14,328
2022-03-08	20,000.00	20,400.00	19,750.00	20,000.00	18,814.22	34,025
2022-03-07	20,500.00	20,700.00	19,850.00	20,650.00	19,425.68	48,718
2022-03-04	21,250.00	21,500.00	20,700.00	20,950.00	19,707.89	39,456
2022-03-03	21,100.00	21,500.00	20,550.00	21,500.00	20,225.29	38,528
2022-03-02	20,700.00	20,800.00	20,250.00	20,750.00	19,519.75	47,523
2022-02-28	21,650.00	21,650.00	20,900.00	21,150.00	19,896.04	25,643
2022-02-25	21,000.00	21,900.00	20,800.00	21,200.00	19,943.07	38,574
2022-02-24	21,400.00	21,400.00	20,500.00	21,000.00	19,754.93	50,468
2022-02-23	21,750.00	22,000.00	21,450.00	21,600.00	20,319.36	37,901

← NewerPage 19 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.