Ak Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	21,750.00	22,000.00	21,450.00	21,600.00	20,319.36	37,901
2022-02-22	21,600.00	22,350.00	21,200.00	22,000.00	20,695.64	84,428
2022-02-21	20,200.00	22,300.00	19,850.00	22,000.00	20,695.64	196,813
2022-02-18	19,300.00	20,450.00	18,900.00	20,450.00	19,237.54	52,478
2022-02-17	19,350.00	20,100.00	19,100.00	19,400.00	18,249.79	62,895
2022-02-16	19,350.00	19,400.00	19,000.00	19,250.00	18,108.69	38,652
2022-02-15	19,750.00	19,750.00	18,700.00	18,700.00	17,591.29	32,253
2022-02-14	19,100.00	19,750.00	19,100.00	19,750.00	18,579.04	29,880
2022-02-11	19,750.00	20,000.00	19,650.00	20,000.00	18,814.22	36,427
2022-02-10	20,000.00	20,000.00	19,450.00	19,900.00	18,720.15	21,213
2022-02-09	19,750.00	19,850.00	18,500.00	19,750.00	18,579.04	39,803
2022-02-08	18,850.00	19,650.00	18,850.00	19,300.00	18,155.72	38,946
2022-02-07	18,650.00	18,950.00	17,800.00	18,850.00	17,732.40	29,751
2022-02-04	17,650.00	18,700.00	17,200.00	18,650.00	17,544.26	46,027
2022-02-03	17,400.00	17,950.00	17,100.00	17,750.00	16,697.62	24,352
2022-01-28	15,600.00	17,750.00	15,600.00	16,850.00	15,850.98	32,047
2022-01-27	16,500.00	16,850.00	15,550.00	15,700.00	14,769.16	41,241
2022-01-26	16,600.00	16,800.00	16,500.00	16,550.00	15,568.77	11,346
2022-01-25	17,500.00	17,700.00	16,500.00	16,550.00	15,568.77	54,978
2022-01-24	18,100.00	18,100.00	17,350.00	17,600.00	16,556.51	32,188
2022-01-21	18,250.00	18,450.00	17,850.00	18,450.00	17,356.12	38,043
2022-01-20	18,100.00	18,650.00	17,950.00	18,650.00	17,544.26	25,722
2022-01-19	18,650.00	18,750.00	17,900.00	18,100.00	17,026.87	43,170
2022-01-18	19,150.00	19,450.00	18,550.00	18,700.00	17,591.29	18,948
2022-01-17	19,300.00	19,500.00	18,850.00	19,100.00	17,967.58	16,323
2022-01-14	19,950.00	19,950.00	19,400.00	19,550.00	18,390.90	22,419
2022-01-13	19,500.00	20,050.00	19,400.00	19,900.00	18,720.15	19,923
2022-01-12	19,000.00	19,800.00	18,850.00	19,500.00	18,343.86	26,258
2022-01-11	19,250.00	19,600.00	18,700.00	18,850.00	17,732.40	30,411
2022-01-10	19,700.00	19,700.00	19,100.00	19,450.00	18,296.83	19,604
2022-01-07	19,450.00	19,900.00	19,450.00	19,500.00	18,343.86	14,467
2022-01-06	19,600.00	19,850.00	19,550.00	19,550.00	18,390.90	12,954
2022-01-05	19,950.00	20,000.00	19,700.00	19,750.00	18,579.04	23,529
2022-01-04	19,650.00	19,750.00	19,450.00	19,750.00	18,579.04	16,468
2022-01-03	19,550.00	19,600.00	19,250.00	19,550.00	18,390.90	12,856
2021-12-30	19,500.00	19,600.00	19,150.00	19,300.00	18,155.72	14,993
2021-12-29	19,350.00	19,600.00	19,200.00	19,400.00	18,249.79	27,699
2021-12-28	20,000.00	20,000.00	19,250.00	19,350.00	18,014.61	52,509
2021-12-27	19,950.00	19,950.00	19,600.00	19,750.00	18,387.01	15,123
2021-12-24	20,000.00	20,200.00	19,750.00	19,800.00	18,433.56	42,327
2021-12-23	20,150.00	20,250.00	19,800.00	20,000.00	18,619.76	18,525
2021-12-22	20,350.00	20,500.00	19,950.00	20,000.00	18,619.76	12,598
2021-12-21	20,000.00	20,200.00	19,250.00	20,150.00	18,759.40	33,513
2021-12-20	20,350.00	20,350.00	19,900.00	19,950.00	18,573.21	19,327
2021-12-17	19,800.00	20,550.00	19,800.00	20,350.00	18,945.60	21,550
2021-12-16	20,250.00	20,350.00	19,650.00	19,950.00	18,573.21	29,155
2021-12-15	20,100.00	20,350.00	19,900.00	20,200.00	18,805.95	34,684
2021-12-14	20,250.00	20,500.00	20,000.00	20,200.00	18,805.95	14,114
2021-12-13	20,650.00	20,800.00	20,300.00	20,350.00	18,945.60	38,361
2021-12-10	20,700.00	20,950.00	20,500.00	20,800.00	19,364.55	10,532
2021-12-09	20,700.00	20,950.00	20,600.00	20,700.00	19,271.45	18,581
2021-12-08	20,900.00	21,300.00	20,400.00	20,500.00	19,085.25	27,567
2021-12-07	20,900.00	21,050.00	20,550.00	20,850.00	19,411.10	18,980
2021-12-06	20,200.00	20,800.00	20,100.00	20,750.00	19,318.00	12,196
2021-12-03	19,700.00	20,900.00	19,650.00	20,450.00	19,038.70	45,084
2021-12-02	19,000.00	19,450.00	18,600.00	19,400.00	18,061.16	62,277
2021-12-01	18,950.00	19,300.00	18,550.00	19,050.00	17,735.32	57,400
2021-11-30	19,900.00	20,300.00	18,700.00	18,950.00	17,642.22	44,817
2021-11-29	19,500.00	20,300.00	19,150.00	20,100.00	18,712.86	51,924
2021-11-26	21,000.00	21,250.00	19,900.00	20,300.00	18,899.05	85,678

← NewerPage 20 of 21 · 1,231 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.