Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 12,300.00 | 12,590.00 | 12,210.00 | 12,500.00 | 12,037.04 | 1,120 |
| 2024-10-30 | 12,160.00 | 12,390.00 | 12,160.00 | 12,380.00 | 11,921.48 | 1,209 |
| 2024-10-29 | 12,280.00 | 12,280.00 | 12,110.00 | 12,160.00 | 11,709.63 | 4,198 |
| 2024-10-28 | 12,230.00 | 12,300.00 | 12,000.00 | 12,280.00 | 11,825.19 | 5,493 |
| 2024-10-25 | 12,840.00 | 12,840.00 | 12,100.00 | 12,230.00 | 11,777.04 | 9,911 |
| 2024-10-24 | 12,980.00 | 12,980.00 | 12,730.00 | 12,840.00 | 12,364.44 | 2,458 |
| 2024-10-23 | 12,720.00 | 12,980.00 | 12,590.00 | 12,980.00 | 12,499.26 | 1,601 |
| 2024-10-22 | 12,530.00 | 12,770.00 | 12,530.00 | 12,730.00 | 12,258.52 | 1,186 |
| 2024-10-21 | 12,770.00 | 12,990.00 | 12,530.00 | 12,530.00 | 12,065.93 | 4,309 |
| 2024-10-18 | 12,890.00 | 13,030.00 | 12,760.00 | 12,770.00 | 12,297.04 | 3,683 |
| 2024-10-17 | 12,990.00 | 13,190.00 | 12,880.00 | 13,190.00 | 12,701.48 | 3,085 |
| 2024-10-16 | 13,180.00 | 13,180.00 | 12,940.00 | 12,990.00 | 12,508.89 | 3,172 |
| 2024-10-15 | 12,950.00 | 13,190.00 | 12,930.00 | 13,190.00 | 12,701.48 | 1,285 |
| 2024-10-14 | 13,390.00 | 13,400.00 | 12,850.00 | 12,950.00 | 12,470.37 | 4,712 |
| 2024-10-11 | 13,350.00 | 13,390.00 | 12,500.00 | 13,390.00 | 12,894.07 | 1,908 |
| 2024-10-10 | 13,120.00 | 13,310.00 | 13,120.00 | 13,290.00 | 12,797.78 | 3,711 |
| 2024-10-08 | 13,040.00 | 13,150.00 | 12,980.00 | 13,120.00 | 12,634.07 | 2,946 |
| 2024-10-07 | 13,020.00 | 13,050.00 | 12,970.00 | 13,050.00 | 12,566.67 | 1,665 |
| 2024-10-04 | 13,090.00 | 13,120.00 | 12,910.00 | 13,020.00 | 12,537.78 | 2,572 |
| 2024-10-02 | 12,800.00 | 13,050.00 | 12,790.00 | 13,050.00 | 12,566.67 | 2,679 |
| 2024-09-30 | 13,020.00 | 13,070.00 | 12,890.00 | 12,890.00 | 12,412.59 | 2,755 |
| 2024-09-27 | 12,930.00 | 13,090.00 | 12,930.00 | 13,040.00 | 12,557.04 | 4,699 |
| 2024-09-26 | 12,830.00 | 13,020.00 | 12,830.00 | 12,990.00 | 12,508.89 | 1,718 |
| 2024-09-25 | 13,130.00 | 13,160.00 | 12,740.00 | 12,820.00 | 12,345.19 | 6,959 |
| 2024-09-24 | 13,130.00 | 13,210.00 | 13,030.00 | 13,130.00 | 12,643.70 | 2,659 |
| 2024-09-23 | 13,110.00 | 13,200.00 | 13,050.00 | 13,130.00 | 12,643.70 | 3,001 |
| 2024-09-20 | 13,120.00 | 13,170.00 | 13,120.00 | 13,140.00 | 12,653.33 | 3,648 |
| 2024-09-19 | 13,140.00 | 13,200.00 | 12,960.00 | 13,120.00 | 12,634.07 | 1,398 |
| 2024-09-13 | 13,280.00 | 13,280.00 | 13,000.00 | 13,170.00 | 12,682.22 | 952 |
| 2024-09-12 | 13,330.00 | 13,330.00 | 13,080.00 | 13,200.00 | 12,711.11 | 2,486 |
| 2024-09-11 | 13,250.00 | 13,250.00 | 13,050.00 | 13,130.00 | 12,643.70 | 1,354 |
| 2024-09-10 | 13,090.00 | 13,110.00 | 12,900.00 | 13,060.00 | 12,576.30 | 2,242 |
| 2024-09-09 | 12,810.00 | 13,070.00 | 12,510.00 | 13,070.00 | 12,585.93 | 2,164 |
| 2024-09-06 | 12,990.00 | 13,060.00 | 12,700.00 | 12,940.00 | 12,460.74 | 1,823 |
| 2024-09-05 | 12,840.00 | 13,120.00 | 12,840.00 | 13,000.00 | 12,518.52 | 2,476 |
| 2024-09-04 | 13,120.00 | 13,410.00 | 12,850.00 | 12,850.00 | 12,374.07 | 3,018 |
| 2024-09-03 | 13,470.00 | 13,490.00 | 13,330.00 | 13,390.00 | 12,894.07 | 1,663 |
| 2024-09-02 | 13,490.00 | 13,500.00 | 13,320.00 | 13,460.00 | 12,961.48 | 1,220 |
| 2024-08-30 | 13,330.00 | 13,640.00 | 13,280.00 | 13,500.00 | 13,000.00 | 829 |
| 2024-08-29 | 13,740.00 | 13,740.00 | 13,400.00 | 13,440.00 | 12,942.22 | 815 |
| 2024-08-28 | 13,690.00 | 13,800.00 | 13,510.00 | 13,560.00 | 13,057.78 | 984 |
| 2024-08-27 | 13,580.00 | 13,870.00 | 13,060.00 | 13,690.00 | 13,182.96 | 7,167 |
| 2024-08-26 | 12,880.00 | 13,660.00 | 12,760.00 | 13,660.00 | 13,154.07 | 5,707 |
| 2024-08-23 | 13,000.00 | 13,000.00 | 12,800.00 | 12,880.00 | 12,402.96 | 5,647 |
| 2024-08-22 | 12,960.00 | 13,080.00 | 12,880.00 | 13,000.00 | 12,518.52 | 3,040 |
| 2024-08-21 | 12,900.00 | 13,000.00 | 12,750.00 | 13,000.00 | 12,518.52 | 4,623 |
| 2024-08-20 | 12,720.00 | 13,250.00 | 12,720.00 | 12,900.00 | 12,422.22 | 12,703 |
| 2024-08-19 | 13,000.00 | 13,170.00 | 12,820.00 | 12,870.00 | 12,393.33 | 5,974 |
| 2024-08-16 | 13,310.00 | 13,380.00 | 13,000.00 | 13,000.00 | 12,518.52 | 2,879 |
| 2024-08-14 | 13,230.00 | 13,350.00 | 13,200.00 | 13,270.00 | 12,778.52 | 2,959 |
| 2024-08-13 | 13,220.00 | 13,490.00 | 13,190.00 | 13,220.00 | 12,730.37 | 3,605 |
| 2024-08-12 | 13,380.00 | 13,540.00 | 13,250.00 | 13,380.00 | 12,884.44 | 2,421 |
| 2024-08-09 | 12,700.00 | 13,390.00 | 12,700.00 | 13,380.00 | 12,884.44 | 2,617 |
| 2024-08-08 | 12,990.00 | 13,000.00 | 12,710.00 | 12,950.00 | 12,470.37 | 5,619 |
| 2024-08-07 | 12,580.00 | 13,000.00 | 12,580.00 | 13,000.00 | 12,518.52 | 5,157 |
| 2024-08-06 | 12,900.00 | 13,100.00 | 12,610.00 | 12,700.00 | 12,229.63 | 7,410 |
| 2024-08-05 | 13,400.00 | 13,400.00 | 12,500.00 | 12,670.00 | 12,200.74 | 10,633 |
| 2024-08-02 | 13,420.00 | 13,490.00 | 13,370.00 | 13,400.00 | 12,903.70 | 4,053 |
| 2024-08-01 | 13,580.00 | 13,580.00 | 13,400.00 | 13,530.00 | 13,028.89 | 3,921 |
| 2024-07-31 | 13,550.00 | 13,700.00 | 13,510.00 | 13,580.00 | 13,077.04 | 3,571 |
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.