AK Holdings, Inc. (KRX:006840)
South Korea
· Delayed Price · Currency is KRW 7,800.00
-250.00 (-3.11%)
Last updated: Mar 9, 2026, 2:31 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,890.00 | 7,890.00 | 7,710.00 | 7,790.00 | 7,790.00 | -3.23% | 28,241 |
| Mar 6, 2026 | 8,170.00 | 8,170.00 | 7,820.00 | 8,050.00 | 8,050.00 | 0.50% | 9,710 |
| Mar 5, 2026 | 7,810.00 | 8,070.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1.91% | 30,786 |
| Mar 4, 2026 | 8,080.00 | 8,080.00 | 7,600.00 | 7,860.00 | 7,860.00 | -4.50% | 38,649 |
| Mar 3, 2026 | 8,280.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | -3.52% | 21,164 |
| Feb 27, 2026 | 8,590.00 | 8,760.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.70% | 15,944 |
| Feb 26, 2026 | 9,070.00 | 9,070.00 | 8,560.00 | 8,590.00 | 8,590.00 | -3.48% | 24,275 |
| Feb 25, 2026 | 8,830.00 | 8,980.00 | 8,760.00 | 8,900.00 | 8,900.00 | 0.79% | 19,103 |
| Feb 24, 2026 | 9,160.00 | 9,160.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.45% | 26,551 |
| Feb 23, 2026 | 8,990.00 | 9,020.00 | 8,795.00 | 8,870.00 | 8,870.00 | 0.80% | 33,310 |
| Feb 20, 2026 | 8,990.00 | 9,140.00 | 8,590.00 | 8,800.00 | 8,800.00 | 3.90% | 64,311 |
| Feb 19, 2026 | 8,580.00 | 8,580.00 | 8,320.00 | 8,470.00 | 8,470.00 | -1.28% | 23,536 |
| Feb 13, 2026 | 8,530.00 | 8,680.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.59% | 27,038 |
| Feb 12, 2026 | 8,290.00 | 8,570.00 | 8,110.00 | 8,530.00 | 8,530.00 | 3.02% | 41,470 |
| Feb 11, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,280.00 | 8,280.00 | 2.10% | 25,873 |
| Feb 10, 2026 | 7,920.00 | 8,230.00 | 7,920.00 | 8,110.00 | 8,110.00 | 2.53% | 45,268 |
| Feb 9, 2026 | 7,740.00 | 7,970.00 | 7,740.00 | 7,910.00 | 7,910.00 | 2.20% | 22,814 |
| Feb 6, 2026 | 7,770.00 | 7,780.00 | 7,550.00 | 7,740.00 | 7,740.00 | -0.51% | 26,379 |
| Feb 5, 2026 | 7,780.00 | 7,830.00 | 7,700.00 | 7,780.00 | 7,780.00 | - | 20,955 |
| Feb 4, 2026 | 7,620.00 | 7,800.00 | 7,620.00 | 7,780.00 | 7,780.00 | 1.57% | 17,428 |
| Feb 3, 2026 | 7,740.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.26% | 15,974 |
| Feb 2, 2026 | 7,850.00 | 7,850.00 | 7,640.00 | 7,640.00 | 7,640.00 | -1.67% | 19,049 |
| Jan 30, 2026 | 7,860.00 | 7,860.00 | 7,660.00 | 7,770.00 | 7,770.00 | -1.15% | 45,980 |
| Jan 29, 2026 | 7,830.00 | 7,930.00 | 7,720.00 | 7,860.00 | 7,860.00 | 0.38% | 27,256 |
| Jan 28, 2026 | 8,060.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,830.00 | -3.93% | 45,187 |
| Jan 27, 2026 | 8,180.00 | 8,180.00 | 7,920.00 | 8,150.00 | 8,150.00 | -0.37% | 16,932 |
| Jan 26, 2026 | 8,260.00 | 8,450.00 | 8,090.00 | 8,180.00 | 8,180.00 | - | 28,899 |
| Jan 23, 2026 | 7,910.00 | 8,200.00 | 7,880.00 | 8,180.00 | 8,180.00 | 3.54% | 38,205 |
| Jan 22, 2026 | 7,830.00 | 8,000.00 | 7,830.00 | 7,900.00 | 7,900.00 | 0.13% | 12,170 |
| Jan 21, 2026 | 7,840.00 | 8,000.00 | 7,740.00 | 7,890.00 | 7,890.00 | 0.64% | 18,975 |
| Jan 20, 2026 | 7,720.00 | 7,880.00 | 7,620.00 | 7,840.00 | 7,840.00 | 2.89% | 24,792 |
| Jan 19, 2026 | 7,900.00 | 7,910.00 | 7,610.00 | 7,620.00 | 7,620.00 | -3.54% | 37,166 |
| Jan 16, 2026 | 7,800.00 | 7,900.00 | 7,780.00 | 7,900.00 | 7,900.00 | 1.94% | 19,608 |
| Jan 15, 2026 | 7,880.00 | 7,880.00 | 7,720.00 | 7,750.00 | 7,750.00 | -0.39% | 13,236 |
| Jan 14, 2026 | 7,720.00 | 7,850.00 | 7,720.00 | 7,780.00 | 7,780.00 | -0.26% | 11,058 |
| Jan 13, 2026 | 8,080.00 | 8,080.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.01% | 24,517 |
| Jan 12, 2026 | 8,200.00 | 8,220.00 | 7,910.00 | 7,960.00 | 7,960.00 | -1.49% | 14,093 |
| Jan 9, 2026 | 8,320.00 | 8,350.00 | 8,080.00 | 8,080.00 | 8,080.00 | -1.58% | 12,864 |
| Jan 8, 2026 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.08% | 16,888 |
| Jan 7, 2026 | 8,470.00 | 8,470.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.01% | 15,469 |
| Jan 6, 2026 | 8,480.00 | 9,010.00 | 8,350.00 | 8,470.00 | 8,470.00 | - | 30,999 |
| Jan 5, 2026 | 8,610.00 | 8,630.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.63% | 16,220 |
| Jan 2, 2026 | 8,710.00 | 8,710.00 | 8,570.00 | 8,610.00 | 8,610.00 | -1.15% | 23,361 |
| Dec 30, 2025 | 8,860.00 | 8,860.00 | 8,660.00 | 8,710.00 | 8,710.00 | -1.58% | 5,634 |
| Dec 29, 2025 | 8,850.00 | 8,850.00 | 8,670.00 | 8,850.00 | 8,850.00 | - | 8,064 |
| Dec 26, 2025 | 8,950.00 | 8,950.00 | 8,790.00 | 8,850.00 | 8,850.00 | 0.11% | 3,808 |
| Dec 24, 2025 | 8,830.00 | 8,940.00 | 8,800.00 | 8,840.00 | 8,840.00 | 0.11% | 5,133 |
| Dec 23, 2025 | 8,820.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,830.00 | - | 2,381 |
| Dec 22, 2025 | 8,940.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,830.00 | -1.45% | 6,974 |
| Dec 19, 2025 | 8,980.00 | 8,980.00 | 8,880.00 | 8,960.00 | 8,960.00 | -0.22% | 4,408 |
| Dec 18, 2025 | 8,840.00 | 8,980.00 | 8,710.00 | 8,980.00 | 8,980.00 | 1.70% | 3,645 |
| Dec 17, 2025 | 9,010.00 | 9,010.00 | 8,450.00 | 8,830.00 | 8,830.00 | -1.34% | 16,277 |
| Dec 16, 2025 | 9,060.00 | 9,060.00 | 8,920.00 | 8,950.00 | 8,950.00 | -1.21% | 5,933 |
| Dec 15, 2025 | 8,950.00 | 9,060.00 | 8,910.00 | 9,060.00 | 9,060.00 | 0.44% | 5,346 |
| Dec 12, 2025 | 8,990.00 | 9,020.00 | 8,940.00 | 9,020.00 | 9,020.00 | 0.33% | 4,138 |
| Dec 11, 2025 | 8,910.00 | 9,000.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.01% | 4,319 |
| Dec 10, 2025 | 8,960.00 | 9,010.00 | 8,450.00 | 8,900.00 | 8,900.00 | -1.00% | 10,077 |
| Dec 9, 2025 | 9,150.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.55% | 1,828 |
| Dec 8, 2025 | 9,000.00 | 9,040.00 | 8,950.00 | 9,040.00 | 9,040.00 | 0.44% | 6,148 |
| 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 |