Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 21,600.00 | 21,600.00 | 20,950.00 | 21,350.00 | 19,876.59 | 61,774 |
| 2021-11-24 | 22,500.00 | 22,500.00 | 21,450.00 | 21,600.00 | 20,109.34 | 66,573 |
| 2021-11-23 | 22,500.00 | 23,400.00 | 22,150.00 | 22,500.00 | 20,947.23 | 36,271 |
| 2021-11-22 | 23,650.00 | 23,750.00 | 22,800.00 | 22,800.00 | 21,226.52 | 31,032 |
| 2021-11-19 | 24,000.00 | 24,000.00 | 23,250.00 | 23,500.00 | 21,878.21 | 19,269 |
| 2021-11-18 | 23,800.00 | 24,100.00 | 23,600.00 | 24,000.00 | 22,343.71 | 12,043 |
| 2021-11-17 | 24,350.00 | 24,350.00 | 23,650.00 | 23,800.00 | 22,157.51 | 28,231 |
| 2021-11-16 | 24,400.00 | 24,650.00 | 23,950.00 | 24,450.00 | 22,762.65 | 32,468 |
| 2021-11-15 | 24,400.00 | 24,550.00 | 23,950.00 | 24,200.00 | 22,529.91 | 31,234 |
| 2021-11-12 | 24,300.00 | 24,850.00 | 23,950.00 | 24,500.00 | 22,809.20 | 46,258 |
| 2021-11-11 | 24,600.00 | 25,300.00 | 24,300.00 | 24,600.00 | 22,902.30 | 20,811 |
| 2021-11-10 | 25,650.00 | 25,650.00 | 24,850.00 | 25,150.00 | 23,414.34 | 23,170 |
| 2021-11-09 | 26,100.00 | 26,100.00 | 25,450.00 | 25,650.00 | 23,879.84 | 9,135 |
| 2021-11-08 | 25,700.00 | 25,950.00 | 25,300.00 | 25,850.00 | 24,066.04 | 13,383 |
| 2021-11-05 | 25,850.00 | 25,850.00 | 24,700.00 | 25,450.00 | 23,693.64 | 20,225 |
| 2021-11-04 | 26,000.00 | 26,350.00 | 25,350.00 | 25,700.00 | 23,926.39 | 19,361 |
| 2021-11-03 | 26,600.00 | 26,600.00 | 25,750.00 | 25,900.00 | 24,112.58 | 21,216 |
| 2021-11-02 | 26,350.00 | 26,800.00 | 26,250.00 | 26,450.00 | 24,624.63 | 11,727 |
| 2021-11-01 | 26,500.00 | 26,650.00 | 26,250.00 | 26,350.00 | 24,531.53 | 7,780 |
| 2021-10-29 | 27,150.00 | 27,250.00 | 26,250.00 | 26,500.00 | 24,671.18 | 20,592 |
| 2021-10-28 | 27,650.00 | 27,650.00 | 27,000.00 | 27,050.00 | 25,183.22 | 24,515 |
| 2021-10-27 | 28,000.00 | 28,000.00 | 27,200.00 | 27,550.00 | 25,648.71 | 17,701 |
| 2021-10-26 | 27,350.00 | 27,600.00 | 27,050.00 | 27,600.00 | 25,695.26 | 28,593 |
| 2021-10-25 | 26,400.00 | 27,100.00 | 25,900.00 | 27,000.00 | 25,136.67 | 23,253 |
| 2021-10-22 | 26,200.00 | 26,350.00 | 26,000.00 | 26,250.00 | 24,438.43 | 10,766 |
| 2021-10-21 | 26,300.00 | 26,750.00 | 26,100.00 | 26,250.00 | 24,438.43 | 15,855 |
| 2021-10-20 | 27,000.00 | 27,000.00 | 26,150.00 | 26,500.00 | 24,671.18 | 20,692 |
| 2021-10-19 | 27,050.00 | 27,300.00 | 26,800.00 | 26,800.00 | 24,950.47 | 14,665 |
| 2021-10-18 | 27,350.00 | 27,500.00 | 26,450.00 | 27,100.00 | 25,229.77 | 34,006 |
| 2021-10-15 | 26,950.00 | 27,000.00 | 26,550.00 | 27,000.00 | 25,136.67 | 11,921 |
| 2021-10-14 | 26,350.00 | 26,650.00 | 26,350.00 | 26,600.00 | 24,764.28 | 15,737 |
← NewerPage 21 of 21 · 1,231 trading days
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.