Ak Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,650.00 | 6,690.00 | 6,530.00 | 6,630.00 | 6,630.00 | 7,376 |
| 2026-10-22 | 6,920.00 | 6,920.00 | 6,620.00 | 6,630.00 | 6,630.00 | 10,771 |
| 2026-10-21 | 6,850.00 | 7,010.00 | 6,810.00 | 6,900.00 | 6,900.00 | 3,870 |
| 2026-10-20 | 7,300.00 | 7,300.00 | 7,010.00 | 7,010.00 | 7,010.00 | 5,107 |
| 2026-10-19 | 6,900.00 | 7,330.00 | 6,730.00 | 7,300.00 | 7,300.00 | 10,553 |
| 2026-10-16 | 6,760.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,900.00 | 4,253 |
| 2026-10-15 | 7,270.00 | 7,280.00 | 6,810.00 | 6,900.00 | 6,900.00 | 16,760 |
| 2026-10-14 | 6,560.00 | 7,580.00 | 6,560.00 | 7,280.00 | 7,280.00 | 33,407 |
| 2026-10-13 | 6,560.00 | 6,840.00 | 6,300.00 | 6,590.00 | 6,590.00 | 11,402 |
| 2026-10-12 | 6,670.00 | 6,860.00 | 6,510.00 | 6,600.00 | 6,600.00 | 3,661 |
| 2026-10-08 | 7,150.00 | 7,150.00 | 6,560.00 | 6,670.00 | 6,670.00 | 11,652 |
| 2026-10-07 | 6,980.00 | 6,980.00 | 6,790.00 | 6,790.00 | 6,790.00 | 2,814 |
| 2026-10-06 | 7,010.00 | 7,010.00 | 6,880.00 | 7,000.00 | 7,000.00 | 8,029 |
| 2026-10-02 | 6,990.00 | 7,060.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,645 |
| 2026-10-01 | 6,830.00 | 7,060.00 | 6,710.00 | 6,990.00 | 6,990.00 | 7,587 |
| 2026-09-30 | 6,730.00 | 6,830.00 | 6,670.00 | 6,830.00 | 6,830.00 | 1,528 |
| 2026-09-29 | 6,850.00 | 6,850.00 | 6,600.00 | 6,730.00 | 6,730.00 | 5,231 |
| 2026-09-28 | 6,880.00 | 7,080.00 | 6,740.00 | 6,790.00 | 6,790.00 | 4,575 |
| 2026-09-23 | 6,870.00 | 7,000.00 | 6,700.00 | 6,830.00 | 6,830.00 | 4,922 |
| 2026-09-22 | 7,130.00 | 7,130.00 | 6,770.00 | 6,890.00 | 6,890.00 | 2,922 |
| 2026-09-21 | 6,720.00 | 6,940.00 | 6,680.00 | 6,890.00 | 6,890.00 | 6,657 |
| 2026-09-18 | 6,980.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | 8,180 |
| 2026-09-17 | 7,020.00 | 7,030.00 | 6,710.00 | 6,830.00 | 6,830.00 | 14,465 |
| 2026-09-16 | 7,330.00 | 7,380.00 | 6,880.00 | 6,960.00 | 6,960.00 | 25,393 |
| 2026-09-15 | 7,530.00 | 7,830.00 | 7,330.00 | 7,480.00 | 7,480.00 | 5,873 |
| 2026-09-14 | 7,700.00 | 8,010.00 | 7,480.00 | 7,530.00 | 7,530.00 | 6,194 |
| 2026-09-11 | 7,710.00 | 7,720.00 | 7,570.00 | 7,710.00 | 7,710.00 | 4,793 |
| 2026-09-10 | 7,580.00 | 7,770.00 | 7,580.00 | 7,770.00 | 7,770.00 | 4,044 |
| 2026-09-09 | 7,680.00 | 7,990.00 | 7,670.00 | 7,770.00 | 7,770.00 | 4,457 |
| 2026-09-08 | 7,580.00 | 7,760.00 | 7,580.00 | 7,740.00 | 7,740.00 | 4,114 |
| 2026-09-07 | 7,710.00 | 7,990.00 | 7,570.00 | 7,580.00 | 7,580.00 | 8,112 |
| 2026-09-04 | 8,000.00 | 8,010.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,977 |
| 2026-09-03 | 7,550.00 | 8,060.00 | 7,500.00 | 8,000.00 | 8,000.00 | 40,334 |
| 2026-09-02 | 7,410.00 | 7,550.00 | 7,330.00 | 7,550.00 | 7,550.00 | 7,958 |
| 2026-09-01 | 7,500.00 | 7,550.00 | 7,430.00 | 7,500.00 | 7,500.00 | 1,842 |
| 2026-08-31 | 7,540.00 | 7,540.00 | 7,410.00 | 7,500.00 | 7,500.00 | 2,209 |
| 2026-08-28 | 7,690.00 | 7,690.00 | 7,510.00 | 7,550.00 | 7,550.00 | 3,219 |
| 2026-08-27 | 7,680.00 | 7,690.00 | 7,520.00 | 7,690.00 | 7,690.00 | 3,847 |
| 2026-08-26 | 7,630.00 | 7,720.00 | 7,620.00 | 7,690.00 | 7,690.00 | 3,520 |
| 2026-08-25 | 7,690.00 | 7,710.00 | 7,460.00 | 7,700.00 | 7,700.00 | 12,165 |
| 2026-08-24 | 7,640.00 | 7,710.00 | 7,290.00 | 7,690.00 | 7,690.00 | 19,731 |
| 2026-08-21 | 7,700.00 | 7,700.00 | 7,390.00 | 7,700.00 | 7,700.00 | 5,086 |
| 2026-08-20 | 7,340.00 | 7,700.00 | 7,250.00 | 7,700.00 | 7,700.00 | 23,363 |
| 2026-08-19 | 7,200.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 15,435 |
| 2026-08-18 | 7,380.00 | 7,500.00 | 7,090.00 | 7,160.00 | 7,160.00 | 7,789 |
| 2026-08-14 | 7,280.00 | 7,490.00 | 7,200.00 | 7,360.00 | 7,360.00 | 4,944 |
| 2026-08-13 | 7,370.00 | 7,610.00 | 7,110.00 | 7,280.00 | 7,280.00 | 5,193 |
| 2026-08-12 | 7,600.00 | 7,600.00 | 7,340.00 | 7,360.00 | 7,360.00 | 10,498 |
| 2026-08-11 | 7,570.00 | 7,610.00 | 7,380.00 | 7,530.00 | 7,530.00 | 6,357 |
| 2026-08-10 | 7,400.00 | 7,570.00 | 7,300.00 | 7,490.00 | 7,490.00 | 5,421 |
| 2026-08-07 | 7,390.00 | 7,630.00 | 7,310.00 | 7,450.00 | 7,450.00 | 14,173 |
| 2026-08-06 | 7,440.00 | 7,440.00 | 7,190.00 | 7,340.00 | 7,340.00 | 9,739 |
| 2026-08-05 | 7,380.00 | 7,480.00 | 7,150.00 | 7,270.00 | 7,270.00 | 11,843 |
| 2026-08-04 | 6,880.00 | 7,370.00 | 6,860.00 | 7,350.00 | 7,350.00 | 23,077 |
| 2026-08-03 | 6,760.00 | 6,890.00 | 6,610.00 | 6,880.00 | 6,880.00 | 11,548 |
| 2026-07-31 | 6,410.00 | 6,780.00 | 6,330.00 | 6,680.00 | 6,680.00 | 22,621 |
| 2026-07-30 | 5,960.00 | 6,480.00 | 5,960.00 | 6,460.00 | 6,460.00 | 8,801 |
| 2026-07-29 | 6,390.00 | 6,480.00 | 6,070.00 | 6,460.00 | 6,460.00 | 27,454 |
| 2026-07-28 | 6,500.00 | 6,650.00 | 6,310.00 | 6,390.00 | 6,390.00 | 23,346 |
| 2026-07-27 | 6,490.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 6,629 |
Page 1 of 21 · 1,230 trading daysOlder →
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.