Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6,410.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,430.00 | 5,420 |
| 2026-07-23 | 6,100.00 | 6,440.00 | 6,000.00 | 6,400.00 | 6,400.00 | 14,582 |
| 2026-07-22 | 6,010.00 | 6,170.00 | 6,010.00 | 6,050.00 | 6,050.00 | 8,895 |
| 2026-07-21 | 6,100.00 | 6,100.00 | 5,870.00 | 6,050.00 | 6,050.00 | 12,741 |
| 2026-07-20 | 6,160.00 | 6,160.00 | 5,880.00 | 6,010.00 | 6,010.00 | 23,599 |
| 2026-07-16 | 5,780.00 | 6,140.00 | 5,610.00 | 6,040.00 | 6,040.00 | 36,594 |
| 2026-07-15 | 5,600.00 | 5,780.00 | 5,550.00 | 5,710.00 | 5,710.00 | 10,661 |
| 2026-07-14 | 5,650.00 | 5,650.00 | 5,460.00 | 5,600.00 | 5,600.00 | 6,233 |
| 2026-07-13 | 5,910.00 | 5,970.00 | 5,450.00 | 5,660.00 | 5,660.00 | 33,887 |
| 2026-07-10 | 5,590.00 | 5,940.00 | 5,580.00 | 5,910.00 | 5,910.00 | 13,507 |
| 2026-07-09 | 5,570.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | 27,159 |
| 2026-07-08 | 5,750.00 | 5,990.00 | 5,650.00 | 5,760.00 | 5,760.00 | 30,573 |
| 2026-07-07 | 5,940.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | 19,597 |
| 2026-07-06 | 5,900.00 | 5,960.00 | 5,780.00 | 5,820.00 | 5,820.00 | 16,879 |
| 2026-07-03 | 5,830.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,790.00 | 15,770 |
| 2026-07-02 | 5,850.00 | 5,860.00 | 5,670.00 | 5,760.00 | 5,760.00 | 15,602 |
| 2026-07-01 | 5,740.00 | 5,890.00 | 5,610.00 | 5,740.00 | 5,740.00 | 23,993 |
| 2026-06-30 | 5,880.00 | 5,880.00 | 5,630.00 | 5,660.00 | 5,660.00 | 9,906 |
| 2026-06-29 | 5,700.00 | 5,970.00 | 5,530.00 | 5,900.00 | 5,900.00 | 28,461 |
| 2026-06-26 | 5,950.00 | 5,950.00 | 5,440.00 | 5,600.00 | 5,600.00 | 32,893 |
| 2026-06-25 | 5,850.00 | 6,280.00 | 5,620.00 | 5,930.00 | 5,930.00 | 34,246 |
| 2026-06-24 | 5,870.00 | 5,970.00 | 5,600.00 | 5,850.00 | 5,850.00 | 23,170 |
| 2026-06-23 | 6,120.00 | 6,170.00 | 5,800.00 | 5,870.00 | 5,870.00 | 14,132 |
| 2026-06-22 | 6,240.00 | 6,240.00 | 6,010.00 | 6,170.00 | 6,170.00 | 12,009 |
| 2026-06-19 | 6,300.00 | 6,400.00 | 6,010.00 | 6,300.00 | 6,300.00 | 38,003 |
| 2026-06-18 | 6,600.00 | 6,760.00 | 6,300.00 | 6,300.00 | 6,300.00 | 21,745 |
| 2026-06-17 | 6,670.00 | 6,670.00 | 6,500.00 | 6,600.00 | 6,600.00 | 13,497 |
| 2026-06-16 | 6,800.00 | 6,810.00 | 6,560.00 | 6,620.00 | 6,620.00 | 12,022 |
| 2026-06-15 | 6,490.00 | 7,250.00 | 6,490.00 | 6,790.00 | 6,790.00 | 59,036 |
| 2026-06-12 | 6,320.00 | 6,590.00 | 6,320.00 | 6,360.00 | 6,360.00 | 13,992 |
| 2026-06-11 | 6,390.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | 7,532 |
| 2026-06-10 | 6,720.00 | 6,720.00 | 6,190.00 | 6,380.00 | 6,380.00 | 13,586 |
| 2026-06-09 | 6,200.00 | 6,870.00 | 6,200.00 | 6,870.00 | 6,870.00 | 21,092 |
| 2026-06-08 | 6,500.00 | 6,500.00 | 6,190.00 | 6,190.00 | 6,190.00 | 16,922 |
| 2026-06-05 | 6,910.00 | 6,910.00 | 6,500.00 | 6,600.00 | 6,600.00 | 14,243 |
| 2026-06-04 | 6,700.00 | 6,890.00 | 6,500.00 | 6,890.00 | 6,890.00 | 14,271 |
| 2026-06-02 | 6,980.00 | 6,980.00 | 6,500.00 | 6,700.00 | 6,700.00 | 21,393 |
| 2026-06-01 | 7,450.00 | 7,450.00 | 6,770.00 | 6,980.00 | 6,980.00 | 40,107 |
| 2026-05-29 | 7,600.00 | 7,640.00 | 7,110.00 | 7,240.00 | 7,240.00 | 22,201 |
| 2026-05-28 | 7,850.00 | 7,850.00 | 7,180.00 | 7,550.00 | 7,550.00 | 29,156 |
| 2026-05-27 | 7,900.00 | 7,900.00 | 7,570.00 | 7,570.00 | 7,570.00 | 10,181 |
| 2026-05-26 | 8,000.00 | 8,010.00 | 7,740.00 | 7,800.00 | 7,800.00 | 9,140 |
| 2026-05-22 | 8,040.00 | 8,040.00 | 7,790.00 | 7,950.00 | 7,950.00 | 8,113 |
| 2026-05-21 | 8,050.00 | 8,050.00 | 7,710.00 | 7,880.00 | 7,880.00 | 5,934 |
| 2026-05-20 | 8,300.00 | 8,300.00 | 7,620.00 | 7,750.00 | 7,750.00 | 16,312 |
| 2026-05-19 | 7,990.00 | 7,990.00 | 7,680.00 | 7,960.00 | 7,960.00 | 5,899 |
| 2026-05-18 | 7,760.00 | 8,005.00 | 7,590.00 | 7,990.00 | 7,990.00 | 21,733 |
| 2026-05-15 | 7,850.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,729 |
| 2026-05-14 | 7,760.00 | 7,970.00 | 7,640.00 | 7,920.00 | 7,920.00 | 9,359 |
| 2026-05-13 | 7,690.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 11,649 |
| 2026-05-12 | 7,830.00 | 7,950.00 | 7,600.00 | 7,690.00 | 7,690.00 | 23,056 |
| 2026-05-11 | 8,080.00 | 8,080.00 | 7,890.00 | 7,910.00 | 7,910.00 | 16,091 |
| 2026-05-08 | 8,100.00 | 8,170.00 | 7,820.00 | 8,080.00 | 8,080.00 | 14,851 |
| 2026-05-07 | 8,360.00 | 8,380.00 | 8,030.00 | 8,100.00 | 8,100.00 | 13,600 |
| 2026-05-06 | 8,400.00 | 8,440.00 | 8,140.00 | 8,340.00 | 8,340.00 | 16,365 |
| 2026-05-04 | 8,360.00 | 8,610.00 | 8,320.00 | 8,390.00 | 8,390.00 | 29,173 |
| 2026-04-30 | 8,640.00 | 8,710.00 | 8,520.00 | 8,560.00 | 8,560.00 | 6,234 |
| 2026-04-29 | 8,510.00 | 8,660.00 | 8,350.00 | 8,640.00 | 8,640.00 | 12,229 |
| 2026-04-28 | 8,520.00 | 8,650.00 | 8,470.00 | 8,570.00 | 8,570.00 | 12,085 |
| 2026-04-27 | 8,700.00 | 8,820.00 | 8,500.00 | 8,540.00 | 8,540.00 | 16,182 |
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.