Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,490.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 13,733 |
| 2026-04-23 | 8,640.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | 10,746 |
| 2026-04-22 | 8,550.00 | 8,920.00 | 8,450.00 | 8,550.00 | 8,550.00 | 50,583 |
| 2026-04-21 | 8,550.00 | 8,680.00 | 8,500.00 | 8,510.00 | 8,510.00 | 7,382 |
| 2026-04-20 | 8,620.00 | 8,690.00 | 8,450.00 | 8,520.00 | 8,520.00 | 9,559 |
| 2026-04-17 | 8,570.00 | 8,770.00 | 8,430.00 | 8,620.00 | 8,620.00 | 24,218 |
| 2026-04-16 | 8,230.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 11,813 |
| 2026-04-15 | 8,410.00 | 8,470.00 | 8,230.00 | 8,230.00 | 8,230.00 | 9,213 |
| 2026-04-14 | 8,490.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | 11,293 |
| 2026-04-13 | 8,480.00 | 8,600.00 | 8,330.00 | 8,520.00 | 8,520.00 | 4,654 |
| 2026-04-10 | 8,320.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 16,303 |
| 2026-04-09 | 8,280.00 | 8,330.00 | 8,050.00 | 8,330.00 | 8,330.00 | 21,021 |
| 2026-04-08 | 8,150.00 | 8,200.00 | 8,060.00 | 8,130.00 | 8,130.00 | 6,401 |
| 2026-04-07 | 8,100.00 | 8,190.00 | 7,970.00 | 8,040.00 | 8,040.00 | 4,271 |
| 2026-04-06 | 8,270.00 | 8,270.00 | 7,980.00 | 8,100.00 | 8,100.00 | 14,164 |
| 2026-04-03 | 8,190.00 | 8,300.00 | 8,100.00 | 8,270.00 | 8,270.00 | 7,012 |
| 2026-04-02 | 8,460.00 | 8,460.00 | 7,950.00 | 8,020.00 | 8,020.00 | 9,619 |
| 2026-04-01 | 8,200.00 | 8,390.00 | 8,170.00 | 8,360.00 | 8,360.00 | 11,638 |
| 2026-03-31 | 8,740.00 | 8,740.00 | 8,100.00 | 8,140.00 | 8,140.00 | 18,207 |
| 2026-03-30 | 8,180.00 | 8,820.00 | 8,050.00 | 8,480.00 | 8,480.00 | 86,996 |
| 2026-03-27 | 8,330.00 | 8,330.00 | 7,910.00 | 8,190.00 | 8,190.00 | 26,352 |
| 2026-03-26 | 7,990.00 | 7,990.00 | 7,870.00 | 7,890.00 | 7,890.00 | 4,680 |
| 2026-03-25 | 7,900.00 | 7,940.00 | 7,750.00 | 7,920.00 | 7,920.00 | 3,726 |
| 2026-03-24 | 7,620.00 | 7,920.00 | 7,610.00 | 7,810.00 | 7,810.00 | 11,734 |
| 2026-03-23 | 7,950.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | 22,038 |
| 2026-03-20 | 7,850.00 | 7,980.00 | 7,750.00 | 7,950.00 | 7,950.00 | 13,336 |
| 2026-03-19 | 7,830.00 | 8,070.00 | 7,790.00 | 7,800.00 | 7,800.00 | 11,204 |
| 2026-03-18 | 7,930.00 | 7,930.00 | 7,810.00 | 7,830.00 | 7,830.00 | 5,816 |
| 2026-03-17 | 8,060.00 | 8,060.00 | 7,740.00 | 7,850.00 | 7,850.00 | 16,659 |
| 2026-03-16 | 8,080.00 | 8,490.00 | 7,860.00 | 8,060.00 | 8,060.00 | 19,888 |
| 2026-03-13 | 7,940.00 | 8,180.00 | 7,810.00 | 7,920.00 | 7,920.00 | 17,199 |
| 2026-03-12 | 8,190.00 | 8,190.00 | 7,860.00 | 7,940.00 | 7,940.00 | 3,433 |
| 2026-03-11 | 7,850.00 | 8,110.00 | 7,850.00 | 7,900.00 | 7,900.00 | 14,658 |
| 2026-03-10 | 7,800.00 | 7,910.00 | 7,760.00 | 7,850.00 | 7,850.00 | 15,440 |
| 2026-03-09 | 7,890.00 | 7,890.00 | 7,710.00 | 7,790.00 | 7,790.00 | 28,241 |
| 2026-03-06 | 8,170.00 | 8,170.00 | 7,820.00 | 8,050.00 | 8,050.00 | 9,714 |
| 2026-03-05 | 7,810.00 | 8,070.00 | 7,810.00 | 8,010.00 | 8,010.00 | 30,786 |
| 2026-03-04 | 8,080.00 | 8,080.00 | 7,600.00 | 7,860.00 | 7,860.00 | 38,650 |
| 2026-03-03 | 8,280.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | 21,180 |
| 2026-02-27 | 8,590.00 | 8,760.00 | 8,500.00 | 8,530.00 | 8,530.00 | 15,944 |
| 2026-02-26 | 9,070.00 | 9,070.00 | 8,560.00 | 8,590.00 | 8,590.00 | 24,275 |
| 2026-02-25 | 8,830.00 | 8,980.00 | 8,760.00 | 8,900.00 | 8,900.00 | 19,222 |
| 2026-02-24 | 9,160.00 | 9,160.00 | 8,780.00 | 8,830.00 | 8,830.00 | 26,559 |
| 2026-02-23 | 8,990.00 | 9,020.00 | 8,795.00 | 8,870.00 | 8,870.00 | 33,310 |
| 2026-02-20 | 8,990.00 | 9,140.00 | 8,590.00 | 8,800.00 | 8,800.00 | 64,450 |
| 2026-02-19 | 8,580.00 | 8,580.00 | 8,320.00 | 8,470.00 | 8,470.00 | 24,088 |
| 2026-02-13 | 8,530.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,580.00 | 27,038 |
| 2026-02-12 | 8,290.00 | 8,570.00 | 8,110.00 | 8,530.00 | 8,530.00 | 41,526 |
| 2026-02-11 | 8,090.00 | 8,300.00 | 8,090.00 | 8,280.00 | 8,280.00 | 25,936 |
| 2026-02-10 | 7,920.00 | 8,230.00 | 7,920.00 | 8,110.00 | 8,110.00 | 45,283 |
| 2026-02-09 | 7,740.00 | 7,970.00 | 7,740.00 | 7,910.00 | 7,910.00 | 22,837 |
| 2026-02-06 | 7,770.00 | 7,780.00 | 7,550.00 | 7,740.00 | 7,740.00 | 26,379 |
| 2026-02-05 | 7,780.00 | 7,830.00 | 7,700.00 | 7,780.00 | 7,780.00 | 20,975 |
| 2026-02-04 | 7,620.00 | 7,800.00 | 7,620.00 | 7,780.00 | 7,780.00 | 17,514 |
| 2026-02-03 | 7,740.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 16,117 |
| 2026-02-02 | 7,850.00 | 7,850.00 | 7,640.00 | 7,640.00 | 7,640.00 | 19,049 |
| 2026-01-30 | 7,860.00 | 7,860.00 | 7,660.00 | 7,770.00 | 7,770.00 | 45,980 |
| 2026-01-29 | 7,830.00 | 7,930.00 | 7,720.00 | 7,860.00 | 7,860.00 | 27,271 |
| 2026-01-28 | 8,060.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,830.00 | 45,252 |
| 2026-01-27 | 8,180.00 | 8,180.00 | 7,920.00 | 8,150.00 | 8,150.00 | 16,932 |
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.