Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,990.00 | 10,010.00 | 9,880.00 | 9,920.00 | 9,920.00 | 10,979 |
| 2025-10-28 | 9,910.00 | 10,090.00 | 9,810.00 | 10,010.00 | 10,010.00 | 11,106 |
| 2025-10-27 | 10,150.00 | 10,180.00 | 9,950.00 | 9,990.00 | 9,990.00 | 18,754 |
| 2025-10-24 | 9,950.00 | 10,350.00 | 9,950.00 | 10,150.00 | 10,150.00 | 26,601 |
| 2025-10-23 | 9,950.00 | 10,020.00 | 9,890.00 | 9,950.00 | 9,950.00 | 7,719 |
| 2025-10-22 | 9,920.00 | 10,050.00 | 9,810.00 | 10,050.00 | 10,050.00 | 10,594 |
| 2025-10-21 | 10,130.00 | 10,130.00 | 9,900.00 | 9,920.00 | 9,920.00 | 24,165 |
| 2025-10-20 | 10,300.00 | 10,300.00 | 9,960.00 | 10,130.00 | 10,130.00 | 18,670 |
| 2025-10-17 | 10,050.00 | 10,380.00 | 9,960.00 | 10,200.00 | 10,200.00 | 10,357 |
| 2025-10-16 | 10,000.00 | 10,050.00 | 9,910.00 | 10,050.00 | 10,050.00 | 12,904 |
| 2025-10-15 | 10,020.00 | 10,020.00 | 9,960.00 | 10,000.00 | 10,000.00 | 5,396 |
| 2025-10-14 | 9,750.00 | 10,050.00 | 9,750.00 | 10,030.00 | 10,030.00 | 11,691 |
| 2025-10-13 | 10,200.00 | 10,200.00 | 9,500.00 | 9,750.00 | 9,750.00 | 18,243 |
| 2025-10-10 | 10,120.00 | 10,120.00 | 9,800.00 | 9,870.00 | 9,870.00 | 25,590 |
| 2025-10-02 | 10,320.00 | 10,320.00 | 10,000.00 | 10,120.00 | 10,120.00 | 7,199 |
| 2025-10-01 | 10,400.00 | 10,580.00 | 10,110.00 | 10,130.00 | 10,130.00 | 11,631 |
| 2025-09-30 | 10,450.00 | 10,580.00 | 10,180.00 | 10,400.00 | 10,400.00 | 23,706 |
| 2025-09-29 | 10,440.00 | 10,630.00 | 10,320.00 | 10,590.00 | 10,590.00 | 6,634 |
| 2025-09-26 | 10,450.00 | 10,450.00 | 10,250.00 | 10,380.00 | 10,380.00 | 14,396 |
| 2025-09-25 | 10,480.00 | 10,480.00 | 10,200.00 | 10,350.00 | 10,350.00 | 13,663 |
| 2025-09-24 | 10,820.00 | 10,900.00 | 10,310.00 | 10,410.00 | 10,410.00 | 18,008 |
| 2025-09-23 | 10,980.00 | 10,990.00 | 10,800.00 | 10,820.00 | 10,820.00 | 8,221 |
| 2025-09-22 | 11,110.00 | 11,190.00 | 10,920.00 | 10,980.00 | 10,980.00 | 9,342 |
| 2025-09-19 | 11,070.00 | 11,140.00 | 11,030.00 | 11,120.00 | 11,120.00 | 4,542 |
| 2025-09-18 | 11,100.00 | 11,270.00 | 10,970.00 | 11,070.00 | 11,070.00 | 5,391 |
| 2025-09-17 | 11,040.00 | 11,060.00 | 10,970.00 | 11,060.00 | 11,060.00 | 6,071 |
| 2025-09-16 | 11,340.00 | 11,350.00 | 10,960.00 | 11,040.00 | 11,040.00 | 13,343 |
| 2025-09-15 | 11,350.00 | 11,350.00 | 11,140.00 | 11,170.00 | 11,170.00 | 8,621 |
| 2025-09-12 | 11,300.00 | 11,520.00 | 11,230.00 | 11,260.00 | 11,260.00 | 10,189 |
| 2025-09-11 | 11,390.00 | 11,450.00 | 11,240.00 | 11,290.00 | 11,290.00 | 4,340 |
| 2025-09-10 | 11,430.00 | 11,470.00 | 11,360.00 | 11,390.00 | 11,390.00 | 5,958 |
| 2025-09-09 | 11,520.00 | 11,520.00 | 11,340.00 | 11,340.00 | 11,340.00 | 4,934 |
| 2025-09-08 | 11,400.00 | 11,660.00 | 11,350.00 | 11,520.00 | 11,520.00 | 14,633 |
| 2025-09-05 | 11,040.00 | 11,210.00 | 11,040.00 | 11,170.00 | 11,170.00 | 2,698 |
| 2025-09-04 | 11,050.00 | 11,160.00 | 11,050.00 | 11,130.00 | 11,130.00 | 2,344 |
| 2025-09-03 | 11,220.00 | 11,220.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3,543 |
| 2025-09-02 | 11,230.00 | 11,310.00 | 11,010.00 | 11,230.00 | 11,230.00 | 6,195 |
| 2025-09-01 | 11,480.00 | 11,480.00 | 11,050.00 | 11,120.00 | 11,120.00 | 9,673 |
| 2025-08-29 | 11,450.00 | 11,580.00 | 11,280.00 | 11,580.00 | 11,580.00 | 5,558 |
| 2025-08-28 | 11,280.00 | 11,570.00 | 11,130.00 | 11,450.00 | 11,450.00 | 11,334 |
| 2025-08-27 | 11,730.00 | 11,730.00 | 11,170.00 | 11,170.00 | 11,170.00 | 11,148 |
| 2025-08-26 | 11,260.00 | 12,630.00 | 11,040.00 | 11,380.00 | 11,380.00 | 110,149 |
| 2025-08-25 | 11,050.00 | 11,260.00 | 11,050.00 | 11,260.00 | 11,260.00 | 2,229 |
| 2025-08-22 | 11,170.00 | 11,250.00 | 11,020.00 | 11,050.00 | 11,050.00 | 1,479 |
| 2025-08-21 | 11,000.00 | 11,380.00 | 11,000.00 | 11,120.00 | 11,120.00 | 790 |
| 2025-08-20 | 11,210.00 | 11,370.00 | 10,910.00 | 10,990.00 | 10,990.00 | 8,743 |
| 2025-08-19 | 11,280.00 | 11,700.00 | 11,150.00 | 11,270.00 | 11,270.00 | 6,246 |
| 2025-08-18 | 11,550.00 | 11,550.00 | 11,200.00 | 11,390.00 | 11,390.00 | 8,478 |
| 2025-08-14 | 11,730.00 | 11,750.00 | 11,420.00 | 11,470.00 | 11,470.00 | 7,867 |
| 2025-08-13 | 11,610.00 | 11,760.00 | 11,540.00 | 11,710.00 | 11,710.00 | 20,305 |
| 2025-08-12 | 11,500.00 | 11,760.00 | 11,500.00 | 11,610.00 | 11,610.00 | 5,635 |
| 2025-08-11 | 11,510.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6,841 |
| 2025-08-08 | 11,680.00 | 11,900.00 | 11,480.00 | 11,480.00 | 11,480.00 | 15,117 |
| 2025-08-07 | 11,710.00 | 11,750.00 | 11,560.00 | 11,670.00 | 11,670.00 | 2,955 |
| 2025-08-06 | 11,740.00 | 11,740.00 | 11,380.00 | 11,660.00 | 11,660.00 | 5,864 |
| 2025-08-05 | 11,640.00 | 11,680.00 | 11,460.00 | 11,530.00 | 11,530.00 | 10,936 |
| 2025-08-04 | 11,430.00 | 11,650.00 | 11,110.00 | 11,650.00 | 11,650.00 | 12,084 |
| 2025-08-01 | 11,570.00 | 11,570.00 | 11,150.00 | 11,430.00 | 11,430.00 | 13,332 |
| 2025-07-31 | 12,630.00 | 12,630.00 | 11,520.00 | 11,530.00 | 11,530.00 | 7,350 |
| 2025-07-30 | 11,500.00 | 11,920.00 | 11,430.00 | 11,920.00 | 11,920.00 | 11,496 |
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.