Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8,260.00 | 8,450.00 | 8,090.00 | 8,180.00 | 8,180.00 | 28,909 |
| 2026-01-23 | 7,910.00 | 8,200.00 | 7,880.00 | 8,180.00 | 8,180.00 | 38,205 |
| 2026-01-22 | 7,830.00 | 8,000.00 | 7,830.00 | 7,900.00 | 7,900.00 | 12,170 |
| 2026-01-21 | 7,840.00 | 8,000.00 | 7,740.00 | 7,890.00 | 7,890.00 | 18,975 |
| 2026-01-20 | 7,720.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,840.00 | 24,798 |
| 2026-01-19 | 7,900.00 | 7,910.00 | 7,610.00 | 7,620.00 | 7,620.00 | 37,239 |
| 2026-01-16 | 7,800.00 | 7,900.00 | 7,780.00 | 7,900.00 | 7,900.00 | 19,679 |
| 2026-01-15 | 7,880.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,750.00 | 13,236 |
| 2026-01-14 | 7,720.00 | 7,850.00 | 7,720.00 | 7,780.00 | 7,780.00 | 995,457 |
| 2026-01-13 | 8,080.00 | 8,080.00 | 7,740.00 | 7,800.00 | 7,800.00 | 24,518 |
| 2026-01-12 | 8,200.00 | 8,220.00 | 7,910.00 | 7,960.00 | 7,960.00 | 14,093 |
| 2026-01-09 | 8,320.00 | 8,350.00 | 8,080.00 | 8,080.00 | 8,080.00 | 12,868 |
| 2026-01-08 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | 16,888 |
| 2026-01-07 | 8,470.00 | 8,470.00 | 8,230.00 | 8,300.00 | 8,300.00 | 15,469 |
| 2026-01-06 | 8,480.00 | 9,010.00 | 8,350.00 | 8,470.00 | 8,470.00 | 30,999 |
| 2026-01-05 | 8,610.00 | 8,630.00 | 8,470.00 | 8,470.00 | 8,470.00 | 16,225 |
| 2026-01-02 | 8,710.00 | 8,710.00 | 8,570.00 | 8,610.00 | 8,610.00 | 23,363 |
| 2025-12-30 | 8,860.00 | 8,860.00 | 8,660.00 | 8,710.00 | 8,710.00 | 5,634 |
| 2025-12-29 | 8,850.00 | 8,850.00 | 8,670.00 | 8,850.00 | 8,850.00 | 8,064 |
| 2025-12-26 | 8,950.00 | 8,950.00 | 8,790.00 | 8,850.00 | 8,850.00 | 3,808 |
| 2025-12-24 | 8,830.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,840.00 | 5,134 |
| 2025-12-23 | 8,820.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,830.00 | 2,381 |
| 2025-12-22 | 8,940.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,830.00 | 6,974 |
| 2025-12-19 | 8,980.00 | 8,980.00 | 8,880.00 | 8,960.00 | 8,960.00 | 4,408 |
| 2025-12-18 | 8,840.00 | 8,980.00 | 8,710.00 | 8,980.00 | 8,980.00 | 3,645 |
| 2025-12-17 | 9,010.00 | 9,010.00 | 8,450.00 | 8,830.00 | 8,830.00 | 16,277 |
| 2025-12-16 | 9,060.00 | 9,060.00 | 8,920.00 | 8,950.00 | 8,950.00 | 5,933 |
| 2025-12-15 | 8,950.00 | 9,060.00 | 8,910.00 | 9,060.00 | 9,060.00 | 5,346 |
| 2025-12-12 | 8,990.00 | 9,020.00 | 8,940.00 | 9,020.00 | 9,020.00 | 4,138 |
| 2025-12-11 | 8,910.00 | 9,000.00 | 8,870.00 | 8,990.00 | 8,990.00 | 4,320 |
| 2025-12-10 | 8,960.00 | 9,010.00 | 8,450.00 | 8,900.00 | 8,900.00 | 10,077 |
| 2025-12-09 | 9,150.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,990.00 | 1,828 |
| 2025-12-08 | 9,000.00 | 9,040.00 | 8,950.00 | 9,040.00 | 9,040.00 | 6,148 |
| 2025-12-05 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 5,687 |
| 2025-12-04 | 9,160.00 | 9,160.00 | 8,860.00 | 8,930.00 | 8,930.00 | 23,765 |
| 2025-12-03 | 9,170.00 | 9,170.00 | 8,910.00 | 9,000.00 | 9,000.00 | 8,405 |
| 2025-12-02 | 8,900.00 | 9,030.00 | 8,900.00 | 8,980.00 | 8,980.00 | 4,089 |
| 2025-12-01 | 9,080.00 | 9,080.00 | 8,990.00 | 9,000.00 | 9,000.00 | 782 |
| 2025-11-28 | 8,990.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,990.00 | 5,959 |
| 2025-11-27 | 9,040.00 | 9,060.00 | 8,960.00 | 8,990.00 | 8,990.00 | 1,566 |
| 2025-11-26 | 9,060.00 | 9,060.00 | 8,960.00 | 9,000.00 | 9,000.00 | 10,355 |
| 2025-11-25 | 9,010.00 | 9,060.00 | 8,850.00 | 8,990.00 | 8,990.00 | 5,653 |
| 2025-11-24 | 9,130.00 | 9,130.00 | 8,850.00 | 8,990.00 | 8,990.00 | 14,193 |
| 2025-11-21 | 9,200.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | 26,463 |
| 2025-11-20 | 9,200.00 | 9,240.00 | 9,150.00 | 9,200.00 | 9,200.00 | 11,245 |
| 2025-11-19 | 9,260.00 | 9,260.00 | 9,140.00 | 9,200.00 | 9,200.00 | 9,897 |
| 2025-11-18 | 9,370.00 | 9,570.00 | 9,140.00 | 9,260.00 | 9,260.00 | 17,753 |
| 2025-11-17 | 9,480.00 | 9,620.00 | 9,310.00 | 9,380.00 | 9,380.00 | 6,408 |
| 2025-11-14 | 9,520.00 | 9,630.00 | 9,460.00 | 9,480.00 | 9,480.00 | 9,743 |
| 2025-11-13 | 9,510.00 | 9,700.00 | 9,460.00 | 9,520.00 | 9,520.00 | 12,054 |
| 2025-11-12 | 9,380.00 | 9,540.00 | 9,350.00 | 9,510.00 | 9,510.00 | 10,617 |
| 2025-11-11 | 9,490.00 | 9,550.00 | 9,360.00 | 9,380.00 | 9,380.00 | 11,779 |
| 2025-11-10 | 9,250.00 | 9,590.00 | 9,210.00 | 9,480.00 | 9,480.00 | 15,053 |
| 2025-11-07 | 9,450.00 | 9,450.00 | 9,220.00 | 9,250.00 | 9,250.00 | 11,543 |
| 2025-11-06 | 9,410.00 | 9,490.00 | 9,370.00 | 9,480.00 | 9,480.00 | 6,126 |
| 2025-11-05 | 9,560.00 | 9,560.00 | 9,280.00 | 9,500.00 | 9,500.00 | 10,371 |
| 2025-11-04 | 9,460.00 | 9,520.00 | 9,370.00 | 9,430.00 | 9,430.00 | 18,305 |
| 2025-11-03 | 9,800.00 | 9,910.00 | 9,560.00 | 9,570.00 | 9,570.00 | 26,226 |
| 2025-10-31 | 9,900.00 | 9,900.00 | 9,760.00 | 9,800.00 | 9,800.00 | 6,707 |
| 2025-10-30 | 10,080.00 | 10,080.00 | 9,840.00 | 9,900.00 | 9,900.00 | 10,130 |
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.