Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 11,780.00 | 11,960.00 | 11,260.00 | 11,510.00 | 11,510.00 | 16,886 |
| 2025-07-28 | 12,180.00 | 12,270.00 | 11,650.00 | 11,710.00 | 11,710.00 | 13,630 |
| 2025-07-25 | 12,120.00 | 12,220.00 | 12,000.00 | 12,170.00 | 12,170.00 | 10,115 |
| 2025-07-24 | 12,360.00 | 12,390.00 | 12,110.00 | 12,120.00 | 12,120.00 | 5,642 |
| 2025-07-23 | 12,350.00 | 12,480.00 | 12,200.00 | 12,270.00 | 12,270.00 | 9,218 |
| 2025-07-22 | 12,660.00 | 12,730.00 | 12,330.00 | 12,390.00 | 12,390.00 | 8,064 |
| 2025-07-21 | 12,770.00 | 12,770.00 | 12,500.00 | 12,660.00 | 12,660.00 | 10,054 |
| 2025-07-18 | 12,970.00 | 12,970.00 | 12,620.00 | 12,770.00 | 12,770.00 | 7,969 |
| 2025-07-17 | 12,680.00 | 12,790.00 | 12,510.00 | 12,730.00 | 12,730.00 | 10,276 |
| 2025-07-16 | 12,920.00 | 12,920.00 | 12,650.00 | 12,680.00 | 12,680.00 | 18,875 |
| 2025-07-15 | 13,160.00 | 13,160.00 | 12,740.00 | 12,890.00 | 12,890.00 | 11,811 |
| 2025-07-14 | 12,820.00 | 13,200.00 | 12,590.00 | 13,090.00 | 13,090.00 | 9,087 |
| 2025-07-11 | 12,730.00 | 12,940.00 | 12,730.00 | 12,820.00 | 12,820.00 | 8,793 |
| 2025-07-10 | 12,650.00 | 12,770.00 | 12,570.00 | 12,730.00 | 12,730.00 | 8,845 |
| 2025-07-09 | 12,680.00 | 12,680.00 | 12,280.00 | 12,650.00 | 12,650.00 | 13,529 |
| 2025-07-08 | 11,910.00 | 12,570.00 | 11,900.00 | 12,500.00 | 12,500.00 | 28,460 |
| 2025-07-07 | 12,300.00 | 12,300.00 | 11,900.00 | 11,910.00 | 11,910.00 | 15,884 |
| 2025-07-04 | 12,230.00 | 12,270.00 | 12,000.00 | 12,160.00 | 12,160.00 | 13,042 |
| 2025-07-03 | 12,080.00 | 12,260.00 | 11,890.00 | 12,230.00 | 12,230.00 | 26,650 |
| 2025-07-02 | 12,660.00 | 13,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 109,717 |
| 2025-07-01 | 11,570.00 | 12,300.00 | 11,570.00 | 12,080.00 | 12,080.00 | 39,822 |
| 2025-06-30 | 11,620.00 | 11,760.00 | 11,590.00 | 11,640.00 | 11,640.00 | 3,538 |
| 2025-06-27 | 11,960.00 | 11,960.00 | 11,570.00 | 11,620.00 | 11,620.00 | 16,683 |
| 2025-06-26 | 11,890.00 | 11,890.00 | 11,500.00 | 11,800.00 | 11,800.00 | 22,791 |
| 2025-06-25 | 11,740.00 | 11,930.00 | 11,640.00 | 11,740.00 | 11,740.00 | 13,461 |
| 2025-06-24 | 11,790.00 | 11,790.00 | 11,470.00 | 11,740.00 | 11,740.00 | 15,248 |
| 2025-06-23 | 11,850.00 | 11,850.00 | 11,420.00 | 11,420.00 | 11,420.00 | 16,463 |
| 2025-06-20 | 12,800.00 | 13,190.00 | 11,810.00 | 11,850.00 | 11,850.00 | 78,363 |
| 2025-06-19 | 11,760.00 | 11,860.00 | 11,670.00 | 11,850.00 | 11,850.00 | 11,994 |
| 2025-06-18 | 12,040.00 | 12,040.00 | 11,660.00 | 11,760.00 | 11,760.00 | 9,114 |
| 2025-06-17 | 11,940.00 | 11,940.00 | 11,590.00 | 11,660.00 | 11,660.00 | 11,379 |
| 2025-06-16 | 11,460.00 | 11,930.00 | 11,460.00 | 11,930.00 | 11,930.00 | 9,341 |
| 2025-06-13 | 11,600.00 | 11,690.00 | 11,390.00 | 11,450.00 | 11,450.00 | 9,401 |
| 2025-06-12 | 11,650.00 | 11,900.00 | 11,640.00 | 11,710.00 | 11,710.00 | 7,404 |
| 2025-06-11 | 11,740.00 | 11,740.00 | 11,450.00 | 11,650.00 | 11,650.00 | 18,162 |
| 2025-06-10 | 12,160.00 | 12,310.00 | 11,650.00 | 11,670.00 | 11,670.00 | 16,775 |
| 2025-06-09 | 12,240.00 | 12,500.00 | 12,110.00 | 12,160.00 | 12,160.00 | 19,153 |
| 2025-06-05 | 12,000.00 | 12,120.00 | 11,760.00 | 12,050.00 | 12,050.00 | 16,330 |
| 2025-06-04 | 12,100.00 | 12,300.00 | 11,710.00 | 11,980.00 | 11,980.00 | 20,177 |
| 2025-06-02 | 11,940.00 | 12,040.00 | 11,600.00 | 11,660.00 | 11,660.00 | 11,043 |
| 2025-05-30 | 11,990.00 | 12,070.00 | 11,650.00 | 11,930.00 | 11,930.00 | 26,772 |
| 2025-05-29 | 11,300.00 | 11,900.00 | 11,100.00 | 11,870.00 | 11,870.00 | 42,316 |
| 2025-05-28 | 10,720.00 | 11,150.00 | 10,620.00 | 11,050.00 | 11,050.00 | 22,172 |
| 2025-05-27 | 10,630.00 | 10,800.00 | 10,560.00 | 10,710.00 | 10,710.00 | 3,017 |
| 2025-05-26 | 10,750.00 | 10,880.00 | 10,510.00 | 10,630.00 | 10,630.00 | 7,103 |
| 2025-05-23 | 10,670.00 | 10,750.00 | 10,630.00 | 10,630.00 | 10,630.00 | 5,319 |
| 2025-05-22 | 10,510.00 | 10,710.00 | 10,510.00 | 10,670.00 | 10,670.00 | 5,473 |
| 2025-05-21 | 10,610.00 | 10,740.00 | 10,520.00 | 10,620.00 | 10,620.00 | 7,331 |
| 2025-05-20 | 10,640.00 | 10,650.00 | 10,510.00 | 10,610.00 | 10,610.00 | 5,239 |
| 2025-05-19 | 10,610.00 | 10,700.00 | 10,500.00 | 10,590.00 | 10,590.00 | 2,565 |
| 2025-05-16 | 10,660.00 | 10,780.00 | 10,550.00 | 10,630.00 | 10,630.00 | 4,299 |
| 2025-05-15 | 10,720.00 | 10,720.00 | 10,550.00 | 10,680.00 | 10,680.00 | 4,609 |
| 2025-05-14 | 10,630.00 | 10,800.00 | 10,560.00 | 10,720.00 | 10,720.00 | 5,226 |
| 2025-05-13 | 10,760.00 | 10,760.00 | 10,570.00 | 10,630.00 | 10,630.00 | 5,864 |
| 2025-05-12 | 10,640.00 | 10,660.00 | 10,480.00 | 10,640.00 | 10,640.00 | 6,961 |
| 2025-05-09 | 10,630.00 | 10,670.00 | 10,470.00 | 10,540.00 | 10,540.00 | 8,531 |
| 2025-05-08 | 10,730.00 | 10,780.00 | 10,540.00 | 10,630.00 | 10,630.00 | 5,749 |
| 2025-05-07 | 10,860.00 | 10,860.00 | 10,490.00 | 10,650.00 | 10,650.00 | 12,987 |
| 2025-05-02 | 10,760.00 | 10,770.00 | 10,430.00 | 10,620.00 | 10,620.00 | 10,496 |
| 2025-04-30 | 10,510.00 | 10,870.00 | 10,390.00 | 10,760.00 | 10,760.00 | 19,116 |
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.