Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9,980.00 | 9,990.00 | 9,880.00 | 9,980.00 | 9,610.37 | 8,949 |
| 2025-01-31 | 10,090.00 | 10,090.00 | 9,960.00 | 9,980.00 | 9,610.37 | 4,595 |
| 2025-01-24 | 10,010.00 | 10,160.00 | 10,010.00 | 10,090.00 | 9,716.30 | 675 |
| 2025-01-23 | 10,140.00 | 10,280.00 | 10,010.00 | 10,010.00 | 9,639.26 | 4,556 |
| 2025-01-22 | 10,090.00 | 10,180.00 | 10,080.00 | 10,140.00 | 9,764.44 | 8,532 |
| 2025-01-21 | 10,010.00 | 10,120.00 | 10,010.00 | 10,090.00 | 9,716.30 | 4,943 |
| 2025-01-20 | 9,990.00 | 10,080.00 | 9,970.00 | 10,010.00 | 9,639.26 | 8,815 |
| 2025-01-17 | 10,140.00 | 10,140.00 | 9,990.00 | 9,990.00 | 9,620.00 | 11,752 |
| 2025-01-16 | 10,040.00 | 10,200.00 | 10,030.00 | 10,060.00 | 9,687.41 | 8,535 |
| 2025-01-15 | 10,030.00 | 10,150.00 | 9,970.00 | 10,040.00 | 9,668.15 | 6,275 |
| 2025-01-14 | 9,960.00 | 10,180.00 | 9,960.00 | 10,030.00 | 9,658.52 | 11,176 |
| 2025-01-13 | 9,990.00 | 10,000.00 | 9,930.00 | 9,960.00 | 9,591.11 | 7,974 |
| 2025-01-10 | 9,950.00 | 10,030.00 | 9,910.00 | 9,990.00 | 9,620.00 | 17,803 |
| 2025-01-09 | 10,080.00 | 10,110.00 | 9,920.00 | 9,950.00 | 9,581.48 | 12,375 |
| 2025-01-08 | 10,100.00 | 10,100.00 | 9,890.00 | 9,950.00 | 9,581.48 | 17,854 |
| 2025-01-07 | 10,000.00 | 10,140.00 | 9,900.00 | 10,050.00 | 9,677.78 | 19,421 |
| 2025-01-06 | 9,900.00 | 10,090.00 | 9,900.00 | 10,000.00 | 9,629.63 | 25,514 |
| 2025-01-03 | 9,650.00 | 10,100.00 | 9,630.00 | 9,900.00 | 9,533.33 | 54,775 |
| 2025-01-02 | 9,530.00 | 9,720.00 | 9,450.00 | 9,670.00 | 9,311.85 | 32,737 |
| 2024-12-30 | 9,800.00 | 10,290.00 | 9,630.00 | 9,640.00 | 9,282.96 | 145,347 |
| 2024-12-27 | 11,130.00 | 11,200.00 | 10,930.00 | 10,970.00 | 10,563.70 | 1,066 |
| 2024-12-26 | 11,010.00 | 11,130.00 | 10,890.00 | 11,130.00 | 10,717.78 | 1,946 |
| 2024-12-24 | 10,890.00 | 11,500.00 | 10,830.00 | 11,000.00 | 10,592.59 | 5,840 |
| 2024-12-23 | 10,950.00 | 11,180.00 | 10,700.00 | 11,000.00 | 10,592.59 | 11,707 |
| 2024-12-20 | 10,750.00 | 11,110.00 | 10,750.00 | 10,950.00 | 10,544.44 | 1,901 |
| 2024-12-19 | 10,850.00 | 11,170.00 | 10,850.00 | 11,000.00 | 10,592.59 | 1,593 |
| 2024-12-18 | 10,980.00 | 11,170.00 | 10,890.00 | 10,990.00 | 10,582.96 | 1,268 |
| 2024-12-17 | 11,290.00 | 11,290.00 | 10,670.00 | 10,980.00 | 10,573.33 | 5,592 |
| 2024-12-16 | 11,070.00 | 11,300.00 | 10,980.00 | 11,000.00 | 10,592.59 | 7,033 |
| 2024-12-13 | 10,970.00 | 11,190.00 | 10,760.00 | 11,070.00 | 10,660.00 | 14,159 |
| 2024-12-12 | 10,960.00 | 11,100.00 | 10,770.00 | 10,910.00 | 10,505.93 | 9,573 |
| 2024-12-11 | 10,790.00 | 11,040.00 | 10,790.00 | 10,960.00 | 10,554.07 | 6,174 |
| 2024-12-10 | 10,470.00 | 10,920.00 | 10,470.00 | 10,890.00 | 10,486.67 | 2,980 |
| 2024-12-09 | 10,920.00 | 11,250.00 | 10,350.00 | 10,530.00 | 10,140.00 | 12,973 |
| 2024-12-06 | 10,990.00 | 11,050.00 | 10,830.00 | 10,920.00 | 10,515.56 | 3,667 |
| 2024-12-05 | 11,070.00 | 11,300.00 | 10,950.00 | 10,990.00 | 10,582.96 | 5,955 |
| 2024-12-04 | 10,990.00 | 11,240.00 | 10,940.00 | 11,200.00 | 10,785.19 | 4,196 |
| 2024-12-03 | 11,120.00 | 11,240.00 | 10,920.00 | 11,240.00 | 10,823.70 | 2,862 |
| 2024-12-02 | 11,050.00 | 11,260.00 | 10,930.00 | 10,970.00 | 10,563.70 | 3,692 |
| 2024-11-29 | 11,260.00 | 11,400.00 | 11,000.00 | 11,000.00 | 10,592.59 | 2,964 |
| 2024-11-28 | 11,390.00 | 11,580.00 | 11,160.00 | 11,160.00 | 10,746.67 | 6,354 |
| 2024-11-27 | 11,190.00 | 11,500.00 | 11,190.00 | 11,270.00 | 10,852.59 | 5,353 |
| 2024-11-26 | 11,200.00 | 11,340.00 | 11,190.00 | 11,190.00 | 10,775.56 | 4,375 |
| 2024-11-25 | 11,090.00 | 11,290.00 | 11,030.00 | 11,270.00 | 10,852.59 | 3,878 |
| 2024-11-22 | 10,930.00 | 11,110.00 | 10,930.00 | 11,090.00 | 10,679.26 | 1,135 |
| 2024-11-21 | 11,250.00 | 11,250.00 | 10,910.00 | 10,910.00 | 10,505.93 | 10,471 |
| 2024-11-20 | 11,230.00 | 11,380.00 | 11,180.00 | 11,360.00 | 10,939.26 | 1,180 |
| 2024-11-19 | 10,820.00 | 11,200.00 | 10,710.00 | 11,200.00 | 10,785.19 | 15,391 |
| 2024-11-18 | 11,210.00 | 11,320.00 | 11,000.00 | 11,040.00 | 10,631.11 | 12,281 |
| 2024-11-15 | 11,400.00 | 11,470.00 | 11,000.00 | 11,320.00 | 10,900.74 | 2,703 |
| 2024-11-14 | 11,450.00 | 11,630.00 | 11,400.00 | 11,400.00 | 10,977.78 | 8,814 |
| 2024-11-13 | 11,800.00 | 11,800.00 | 11,350.00 | 11,440.00 | 11,016.30 | 3,309 |
| 2024-11-12 | 11,870.00 | 11,870.00 | 11,440.00 | 11,790.00 | 11,353.33 | 6,065 |
| 2024-11-11 | 12,160.00 | 12,260.00 | 11,300.00 | 11,870.00 | 11,430.37 | 14,241 |
| 2024-11-08 | 12,100.00 | 12,280.00 | 12,050.00 | 12,160.00 | 11,709.63 | 656 |
| 2024-11-07 | 12,150.00 | 12,220.00 | 12,150.00 | 12,150.00 | 11,700.00 | 1,527 |
| 2024-11-06 | 12,480.00 | 12,550.00 | 12,150.00 | 12,150.00 | 11,700.00 | 3,662 |
| 2024-11-05 | 12,480.00 | 12,560.00 | 12,300.00 | 12,490.00 | 12,027.41 | 1,274 |
| 2024-11-04 | 12,250.00 | 12,580.00 | 12,250.00 | 12,480.00 | 12,017.78 | 2,936 |
| 2024-11-01 | 12,480.00 | 12,690.00 | 12,310.00 | 12,390.00 | 11,931.11 | 1,867 |
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.