AK Holdings, Inc. (KRX:006840)
South Korea
· Delayed Price · Currency is KRW 9,000.00
+70.00 (0.78%)
At close: Dec 5, 2025
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.78% | 5,681 |
| Dec 4, 2025 | 9,160.00 | 9,160.00 | 8,860.00 | 8,930.00 | 8,930.00 | -0.78% | 23,754 |
| Dec 3, 2025 | 9,170.00 | 9,170.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.22% | 8,405 |
| Dec 2, 2025 | 8,900.00 | 9,030.00 | 8,900.00 | 8,980.00 | 8,980.00 | -0.22% | 4,089 |
| Dec 1, 2025 | 9,080.00 | 9,080.00 | 8,990.00 | 9,000.00 | 9,000.00 | 0.11% | 782 |
| Nov 28, 2025 | 8,990.00 | 9,060.00 | 8,920.00 | 8,990.00 | 8,990.00 | - | 5,959 |
| Nov 27, 2025 | 9,040.00 | 9,060.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.11% | 1,566 |
| Nov 26, 2025 | 9,060.00 | 9,060.00 | 8,960.00 | 9,000.00 | 9,000.00 | 0.11% | 10,355 |
| Nov 25, 2025 | 9,010.00 | 9,060.00 | 8,850.00 | 8,990.00 | 8,990.00 | - | 5,652 |
| Nov 24, 2025 | 9,130.00 | 9,130.00 | 8,850.00 | 8,990.00 | 8,990.00 | -0.11% | 14,176 |
| Nov 21, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | -2.17% | 26,463 |
| Nov 20, 2025 | 9,200.00 | 9,240.00 | 9,150.00 | 9,200.00 | 9,200.00 | - | 11,245 |
| Nov 19, 2025 | 9,260.00 | 9,260.00 | 9,140.00 | 9,200.00 | 9,200.00 | -0.65% | 9,897 |
| Nov 18, 2025 | 9,370.00 | 9,570.00 | 9,140.00 | 9,260.00 | 9,260.00 | -1.28% | 17,753 |
| Nov 17, 2025 | 9,480.00 | 9,620.00 | 9,310.00 | 9,380.00 | 9,380.00 | -1.05% | 6,408 |
| Nov 14, 2025 | 9,520.00 | 9,630.00 | 9,460.00 | 9,480.00 | 9,480.00 | -0.42% | 9,743 |
| Nov 13, 2025 | 9,510.00 | 9,700.00 | 9,460.00 | 9,520.00 | 9,520.00 | 0.11% | 12,054 |
| Nov 12, 2025 | 9,380.00 | 9,540.00 | 9,350.00 | 9,510.00 | 9,510.00 | 1.39% | 10,617 |
| Nov 11, 2025 | 9,490.00 | 9,550.00 | 9,360.00 | 9,380.00 | 9,380.00 | -1.05% | 11,779 |
| Nov 10, 2025 | 9,250.00 | 9,590.00 | 9,210.00 | 9,480.00 | 9,480.00 | 2.49% | 15,053 |
| Nov 7, 2025 | 9,450.00 | 9,450.00 | 9,220.00 | 9,250.00 | 9,250.00 | -2.43% | 11,543 |
| Nov 6, 2025 | 9,410.00 | 9,490.00 | 9,370.00 | 9,480.00 | 9,480.00 | -0.21% | 6,126 |
| Nov 5, 2025 | 9,560.00 | 9,560.00 | 9,280.00 | 9,500.00 | 9,500.00 | 0.74% | 10,371 |
| Nov 4, 2025 | 9,460.00 | 9,520.00 | 9,370.00 | 9,430.00 | 9,430.00 | -1.46% | 18,305 |
| Nov 3, 2025 | 9,800.00 | 9,910.00 | 9,560.00 | 9,570.00 | 9,570.00 | -2.35% | 26,226 |
| Oct 31, 2025 | 9,900.00 | 9,900.00 | 9,760.00 | 9,800.00 | 9,800.00 | -1.01% | 6,707 |
| Oct 30, 2025 | 10,080.00 | 10,080.00 | 9,840.00 | 9,900.00 | 9,900.00 | -0.20% | 10,130 |
| Oct 29, 2025 | 9,990.00 | 10,010.00 | 9,880.00 | 9,920.00 | 9,920.00 | -0.90% | 10,979 |
| Oct 28, 2025 | 9,910.00 | 10,090.00 | 9,810.00 | 10,010.00 | 10,010.00 | 0.20% | 11,106 |
| Oct 27, 2025 | 10,150.00 | 10,180.00 | 9,950.00 | 9,990.00 | 9,990.00 | -1.58% | 18,754 |
| Oct 24, 2025 | 9,950.00 | 10,350.00 | 9,950.00 | 10,150.00 | 10,150.00 | 2.01% | 26,601 |
| Oct 23, 2025 | 9,950.00 | 10,020.00 | 9,890.00 | 9,950.00 | 9,950.00 | -1.00% | 7,719 |
| Oct 22, 2025 | 9,920.00 | 10,050.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.31% | 10,594 |
| Oct 21, 2025 | 10,130.00 | 10,130.00 | 9,900.00 | 9,920.00 | 9,920.00 | -2.07% | 24,165 |
| Oct 20, 2025 | 10,300.00 | 10,300.00 | 9,960.00 | 10,130.00 | 10,130.00 | -0.69% | 18,670 |
| Oct 17, 2025 | 10,050.00 | 10,380.00 | 9,960.00 | 10,200.00 | 10,200.00 | 1.49% | 10,357 |
| Oct 16, 2025 | 10,000.00 | 10,050.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.50% | 12,904 |
| Oct 15, 2025 | 10,020.00 | 10,020.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.30% | 5,396 |
| Oct 14, 2025 | 9,750.00 | 10,050.00 | 9,750.00 | 10,030.00 | 10,030.00 | 2.87% | 11,691 |
| Oct 13, 2025 | 10,200.00 | 10,200.00 | 9,500.00 | 9,750.00 | 9,750.00 | -1.22% | 18,243 |
| Oct 10, 2025 | 10,120.00 | 10,120.00 | 9,800.00 | 9,870.00 | 9,870.00 | -2.47% | 25,590 |
| Oct 2, 2025 | 10,320.00 | 10,320.00 | 10,000.00 | 10,120.00 | 10,120.00 | -0.10% | 7,199 |
| Oct 1, 2025 | 10,400.00 | 10,580.00 | 10,110.00 | 10,130.00 | 10,130.00 | -2.60% | 11,631 |
| Sep 30, 2025 | 10,450.00 | 10,580.00 | 10,180.00 | 10,400.00 | 10,400.00 | -1.79% | 23,706 |
| Sep 29, 2025 | 10,440.00 | 10,630.00 | 10,320.00 | 10,590.00 | 10,590.00 | 2.02% | 6,634 |
| Sep 26, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,380.00 | 10,380.00 | 0.29% | 14,396 |
| Sep 25, 2025 | 10,480.00 | 10,480.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.58% | 13,663 |
| Sep 24, 2025 | 10,820.00 | 10,900.00 | 10,310.00 | 10,410.00 | 10,410.00 | -3.79% | 18,008 |
| Sep 23, 2025 | 10,980.00 | 10,990.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.46% | 8,221 |
| Sep 22, 2025 | 11,110.00 | 11,190.00 | 10,920.00 | 10,980.00 | 10,980.00 | -1.26% | 9,342 |
| Sep 19, 2025 | 11,070.00 | 11,140.00 | 11,030.00 | 11,120.00 | 11,120.00 | 0.45% | 4,542 |
| Sep 18, 2025 | 11,100.00 | 11,270.00 | 10,970.00 | 11,070.00 | 11,070.00 | 0.09% | 5,391 |
| Sep 17, 2025 | 11,040.00 | 11,060.00 | 10,970.00 | 11,060.00 | 11,060.00 | 0.18% | 6,071 |
| Sep 16, 2025 | 11,340.00 | 11,350.00 | 10,960.00 | 11,040.00 | 11,040.00 | -1.16% | 13,343 |
| Sep 15, 2025 | 11,350.00 | 11,350.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.80% | 8,621 |
| Sep 12, 2025 | 11,300.00 | 11,520.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.27% | 10,189 |
| Sep 11, 2025 | 11,390.00 | 11,450.00 | 11,240.00 | 11,290.00 | 11,290.00 | -0.88% | 4,340 |
| Sep 10, 2025 | 11,430.00 | 11,470.00 | 11,360.00 | 11,390.00 | 11,390.00 | 0.44% | 5,958 |
| Sep 9, 2025 | 11,520.00 | 11,520.00 | 11,340.00 | 11,340.00 | 11,340.00 | -1.56% | 4,934 |
| Sep 8, 2025 | 11,400.00 | 11,660.00 | 11,350.00 | 11,520.00 | 11,520.00 | 3.13% | 14,633 |
| Sep 5, 2025 | 11,040.00 | 11,210.00 | 11,040.00 | 11,170.00 | 11,170.00 | 0.36% | 2,698 |
| Sep 4, 2025 | 11,050.00 | 11,160.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.72% | 2,344 |
| Sep 3, 2025 | 11,220.00 | 11,220.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.60% | 3,543 |
| Sep 2, 2025 | 11,230.00 | 11,310.00 | 11,010.00 | 11,230.00 | 11,230.00 | 0.99% | 6,195 |
| Sep 1, 2025 | 11,480.00 | 11,480.00 | 11,050.00 | 11,120.00 | 11,120.00 | -3.97% | 9,673 |
| Aug 29, 2025 | 11,450.00 | 11,580.00 | 11,280.00 | 11,580.00 | 11,580.00 | 1.14% | 5,558 |
| Aug 28, 2025 | 11,280.00 | 11,570.00 | 11,130.00 | 11,450.00 | 11,450.00 | 2.51% | 11,334 |
| Aug 27, 2025 | 11,730.00 | 11,730.00 | 11,170.00 | 11,170.00 | 11,170.00 | -1.85% | 11,148 |
| Aug 26, 2025 | 11,260.00 | 12,630.00 | 11,040.00 | 11,380.00 | 11,380.00 | 1.07% | 110,149 |
| Aug 25, 2025 | 11,050.00 | 11,260.00 | 11,050.00 | 11,260.00 | 11,260.00 | 1.90% | 2,229 |
| Aug 22, 2025 | 11,170.00 | 11,250.00 | 11,020.00 | 11,050.00 | 11,050.00 | -0.63% | 1,479 |
| Aug 21, 2025 | 11,000.00 | 11,380.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.18% | 790 |
| Aug 20, 2025 | 11,210.00 | 11,370.00 | 10,910.00 | 10,990.00 | 10,990.00 | -2.48% | 8,743 |
| Aug 19, 2025 | 11,280.00 | 11,700.00 | 11,150.00 | 11,270.00 | 11,270.00 | -1.05% | 6,246 |
| Aug 18, 2025 | 11,550.00 | 11,550.00 | 11,200.00 | 11,390.00 | 11,390.00 | -0.70% | 8,478 |
| Aug 14, 2025 | 11,730.00 | 11,750.00 | 11,420.00 | 11,470.00 | 11,470.00 | -2.05% | 7,867 |
| Aug 13, 2025 | 11,610.00 | 11,760.00 | 11,540.00 | 11,710.00 | 11,710.00 | 0.86% | 20,305 |
| Aug 12, 2025 | 11,500.00 | 11,760.00 | 11,500.00 | 11,610.00 | 11,610.00 | 0.96% | 5,635 |
| Aug 11, 2025 | 11,510.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.17% | 6,841 |
| Aug 8, 2025 | 11,680.00 | 11,900.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.63% | 15,117 |
| Aug 7, 2025 | 11,710.00 | 11,750.00 | 11,560.00 | 11,670.00 | 11,670.00 | 0.09% | 2,955 |
| Aug 6, 2025 | 11,740.00 | 11,740.00 | 11,380.00 | 11,660.00 | 11,660.00 | 1.13% | 5,864 |
| Aug 5, 2025 | 11,640.00 | 11,680.00 | 11,460.00 | 11,530.00 | 11,530.00 | -1.03% | 10,936 |
| Aug 4, 2025 | 11,430.00 | 11,650.00 | 11,110.00 | 11,650.00 | 11,650.00 | 1.92% | 12,084 |
| Aug 1, 2025 | 11,570.00 | 11,570.00 | 11,150.00 | 11,430.00 | 11,430.00 | -0.87% | 13,332 |
| Jul 31, 2025 | 12,630.00 | 12,630.00 | 11,520.00 | 11,530.00 | 11,530.00 | -3.27% | 7,350 |
| Jul 30, 2025 | 11,500.00 | 11,920.00 | 11,430.00 | 11,920.00 | 11,920.00 | 3.56% | 11,496 |
| Jul 29, 2025 | 11,780.00 | 11,960.00 | 11,260.00 | 11,510.00 | 11,510.00 | -1.71% | 16,886 |
| Jul 28, 2025 | 12,180.00 | 12,270.00 | 11,650.00 | 11,710.00 | 11,710.00 | -3.78% | 13,630 |
| Jul 25, 2025 | 12,120.00 | 12,220.00 | 12,000.00 | 12,170.00 | 12,170.00 | 0.41% | 10,115 |
| Jul 24, 2025 | 12,360.00 | 12,390.00 | 12,110.00 | 12,120.00 | 12,120.00 | -1.22% | 5,642 |
| Jul 23, 2025 | 12,350.00 | 12,480.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.97% | 9,218 |
| Jul 22, 2025 | 12,660.00 | 12,730.00 | 12,330.00 | 12,390.00 | 12,390.00 | -2.13% | 8,064 |
| Jul 21, 2025 | 12,770.00 | 12,770.00 | 12,500.00 | 12,660.00 | 12,660.00 | -0.86% | 10,054 |
| Jul 18, 2025 | 12,970.00 | 12,970.00 | 12,620.00 | 12,770.00 | 12,770.00 | 0.31% | 7,969 |
| Jul 17, 2025 | 12,680.00 | 12,790.00 | 12,510.00 | 12,730.00 | 12,730.00 | 0.39% | 10,276 |
| Jul 16, 2025 | 12,920.00 | 12,920.00 | 12,650.00 | 12,680.00 | 12,680.00 | -1.63% | 18,875 |
| Jul 15, 2025 | 13,160.00 | 13,160.00 | 12,740.00 | 12,890.00 | 12,890.00 | -1.53% | 11,811 |
| Jul 14, 2025 | 12,820.00 | 13,200.00 | 12,590.00 | 13,090.00 | 13,090.00 | 2.11% | 9,087 |
| Jul 11, 2025 | 12,730.00 | 12,940.00 | 12,730.00 | 12,820.00 | 12,820.00 | 0.71% | 8,793 |