Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 10,610.00 | 10,820.00 | 10,440.00 | 10,510.00 | 10,510.00 | 22,901 |
| 2025-04-28 | 10,600.00 | 10,640.00 | 10,310.00 | 10,500.00 | 10,500.00 | 26,135 |
| 2025-04-25 | 10,420.00 | 12,850.00 | 10,340.00 | 10,730.00 | 10,730.00 | 246,756 |
| 2025-04-24 | 10,270.00 | 10,420.00 | 10,120.00 | 10,260.00 | 10,260.00 | 5,088 |
| 2025-04-23 | 10,250.00 | 10,270.00 | 10,030.00 | 10,120.00 | 10,120.00 | 8,522 |
| 2025-04-22 | 10,190.00 | 10,250.00 | 10,030.00 | 10,250.00 | 10,250.00 | 4,387 |
| 2025-04-21 | 10,350.00 | 10,350.00 | 9,960.00 | 10,190.00 | 10,190.00 | 5,051 |
| 2025-04-18 | 10,220.00 | 10,290.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,878 |
| 2025-04-17 | 10,190.00 | 10,380.00 | 10,070.00 | 10,190.00 | 10,190.00 | 8,663 |
| 2025-04-16 | 10,200.00 | 10,270.00 | 10,170.00 | 10,190.00 | 10,190.00 | 647 |
| 2025-04-15 | 10,120.00 | 10,480.00 | 10,120.00 | 10,250.00 | 10,250.00 | 946 |
| 2025-04-14 | 10,180.00 | 10,510.00 | 10,100.00 | 10,180.00 | 10,180.00 | 1,617 |
| 2025-04-11 | 10,080.00 | 10,470.00 | 10,080.00 | 10,180.00 | 10,180.00 | 625 |
| 2025-04-10 | 10,010.00 | 10,270.00 | 9,900.00 | 10,200.00 | 10,200.00 | 4,397 |
| 2025-04-09 | 9,850.00 | 9,970.00 | 9,770.00 | 9,830.00 | 9,830.00 | 8,528 |
| 2025-04-08 | 9,750.00 | 9,970.00 | 9,750.00 | 9,960.00 | 9,960.00 | 4,871 |
| 2025-04-07 | 10,060.00 | 10,060.00 | 9,650.00 | 9,840.00 | 9,840.00 | 7,156 |
| 2025-04-04 | 10,200.00 | 10,200.00 | 9,950.00 | 10,080.00 | 10,080.00 | 9,836 |
| 2025-04-03 | 10,540.00 | 10,610.00 | 10,190.00 | 10,280.00 | 10,280.00 | 12,015 |
| 2025-04-02 | 10,090.00 | 12,600.00 | 10,060.00 | 10,620.00 | 10,620.00 | 137,312 |
| 2025-04-01 | 9,850.00 | 10,110.00 | 9,830.00 | 10,080.00 | 10,080.00 | 3,549 |
| 2025-03-31 | 10,010.00 | 10,060.00 | 9,850.00 | 9,850.00 | 9,850.00 | 2,836 |
| 2025-03-28 | 10,170.00 | 10,170.00 | 9,970.00 | 10,090.00 | 10,090.00 | 1,030 |
| 2025-03-27 | 10,160.00 | 10,250.00 | 10,070.00 | 10,170.00 | 10,170.00 | 909 |
| 2025-03-26 | 10,100.00 | 10,200.00 | 10,010.00 | 10,160.00 | 10,160.00 | 1,733 |
| 2025-03-25 | 10,340.00 | 10,340.00 | 10,100.00 | 10,100.00 | 10,100.00 | 4,396 |
| 2025-03-24 | 10,350.00 | 10,390.00 | 10,300.00 | 10,340.00 | 10,340.00 | 2,006 |
| 2025-03-21 | 10,390.00 | 10,460.00 | 10,250.00 | 10,350.00 | 10,350.00 | 3,674 |
| 2025-03-20 | 10,580.00 | 10,580.00 | 10,470.00 | 10,490.00 | 10,490.00 | 2,029 |
| 2025-03-19 | 10,610.00 | 10,620.00 | 10,540.00 | 10,570.00 | 10,570.00 | 5,450 |
| 2025-03-18 | 10,720.00 | 10,760.00 | 10,600.00 | 10,610.00 | 10,610.00 | 13,137 |
| 2025-03-17 | 10,800.00 | 10,800.00 | 10,470.00 | 10,720.00 | 10,720.00 | 13,982 |
| 2025-03-14 | 10,490.00 | 10,800.00 | 10,490.00 | 10,800.00 | 10,400.00 | 4,314 |
| 2025-03-13 | 10,690.00 | 10,690.00 | 10,410.00 | 10,490.00 | 10,101.48 | 2,468 |
| 2025-03-12 | 10,490.00 | 10,490.00 | 10,360.00 | 10,430.00 | 10,043.70 | 1,078 |
| 2025-03-11 | 10,340.00 | 10,460.00 | 10,250.00 | 10,360.00 | 9,976.30 | 2,930 |
| 2025-03-10 | 10,540.00 | 10,630.00 | 10,480.00 | 10,480.00 | 10,091.85 | 4,799 |
| 2025-03-07 | 10,420.00 | 10,580.00 | 10,290.00 | 10,540.00 | 10,149.63 | 2,207 |
| 2025-03-06 | 10,390.00 | 10,490.00 | 10,370.00 | 10,420.00 | 10,034.07 | 4,010 |
| 2025-03-05 | 10,320.00 | 10,440.00 | 10,300.00 | 10,390.00 | 10,005.19 | 4,471 |
| 2025-03-04 | 10,020.00 | 10,560.00 | 10,020.00 | 10,320.00 | 9,937.78 | 9,878 |
| 2025-02-28 | 10,620.00 | 10,620.00 | 10,500.00 | 10,520.00 | 10,130.37 | 6,358 |
| 2025-02-27 | 10,620.00 | 10,720.00 | 10,590.00 | 10,630.00 | 10,236.30 | 2,842 |
| 2025-02-26 | 10,340.00 | 11,080.00 | 10,340.00 | 10,750.00 | 10,351.85 | 15,061 |
| 2025-02-25 | 10,200.00 | 10,380.00 | 10,140.00 | 10,330.00 | 9,947.41 | 3,271 |
| 2025-02-24 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,822.22 | 3,113 |
| 2025-02-21 | 10,020.00 | 10,100.00 | 10,010.00 | 10,080.00 | 9,706.67 | 6,932 |
| 2025-02-20 | 10,020.00 | 10,090.00 | 9,980.00 | 10,020.00 | 9,648.89 | 14,886 |
| 2025-02-19 | 10,120.00 | 10,150.00 | 9,960.00 | 10,020.00 | 9,648.89 | 13,461 |
| 2025-02-18 | 9,990.00 | 10,040.00 | 9,950.00 | 10,000.00 | 9,629.63 | 4,562 |
| 2025-02-17 | 9,980.00 | 9,990.00 | 9,910.00 | 9,990.00 | 9,620.00 | 3,192 |
| 2025-02-14 | 9,980.00 | 9,980.00 | 9,840.00 | 9,910.00 | 9,542.96 | 2,130 |
| 2025-02-13 | 9,970.00 | 9,970.00 | 9,870.00 | 9,930.00 | 9,562.22 | 2,665 |
| 2025-02-12 | 9,950.00 | 9,990.00 | 9,900.00 | 9,900.00 | 9,533.33 | 3,449 |
| 2025-02-11 | 9,920.00 | 10,010.00 | 9,920.00 | 9,950.00 | 9,581.48 | 2,595 |
| 2025-02-10 | 9,970.00 | 10,030.00 | 9,900.00 | 10,000.00 | 9,629.63 | 8,532 |
| 2025-02-07 | 9,960.00 | 9,990.00 | 9,890.00 | 9,960.00 | 9,591.11 | 5,148 |
| 2025-02-06 | 9,970.00 | 9,970.00 | 9,900.00 | 9,960.00 | 9,591.11 | 4,757 |
| 2025-02-05 | 9,980.00 | 10,030.00 | 9,890.00 | 9,900.00 | 9,533.33 | 9,608 |
| 2025-02-04 | 9,980.00 | 10,030.00 | 9,900.00 | 9,990.00 | 9,620.00 | 10,683 |
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.