AK Holdings, Inc. (KRX:006840)
South Korea
· Delayed Price · Currency is KRW 8,640.00
+70.00 (0.82%)
Apr 29, 2026, 3:30 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,510.00 | 8,660.00 | 8,350.00 | 8,640.00 | 8,640.00 | 0.82% | 12,208 |
| Apr 28, 2026 | 8,520.00 | 8,650.00 | 8,470.00 | 8,570.00 | 8,570.00 | 0.35% | 12,084 |
| Apr 27, 2026 | 8,700.00 | 8,820.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.84% | 16,178 |
| Apr 24, 2026 | 8,490.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 2.47% | 13,733 |
| Apr 23, 2026 | 8,640.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | -0.70% | 10,746 |
| Apr 22, 2026 | 8,550.00 | 8,920.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.47% | 50,583 |
| Apr 21, 2026 | 8,550.00 | 8,680.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.12% | 7,382 |
| Apr 20, 2026 | 8,620.00 | 8,690.00 | 8,450.00 | 8,520.00 | 8,520.00 | -1.16% | 9,558 |
| Apr 17, 2026 | 8,570.00 | 8,770.00 | 8,430.00 | 8,620.00 | 8,620.00 | 1.06% | 24,218 |
| Apr 16, 2026 | 8,230.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 3.65% | 11,813 |
| Apr 15, 2026 | 8,410.00 | 8,470.00 | 8,230.00 | 8,230.00 | 8,230.00 | -2.14% | 9,213 |
| Apr 14, 2026 | 8,490.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | -1.29% | 11,293 |
| Apr 13, 2026 | 8,480.00 | 8,600.00 | 8,330.00 | 8,520.00 | 8,520.00 | 0.47% | 4,654 |
| Apr 10, 2026 | 8,320.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 1.80% | 16,303 |
| Apr 9, 2026 | 8,280.00 | 8,330.00 | 8,050.00 | 8,330.00 | 8,330.00 | 2.46% | 21,021 |
| Apr 8, 2026 | 8,150.00 | 8,200.00 | 8,060.00 | 8,130.00 | 8,130.00 | 1.12% | 6,401 |
| Apr 7, 2026 | 8,100.00 | 8,190.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.74% | 4,271 |
| Apr 6, 2026 | 8,270.00 | 8,270.00 | 7,980.00 | 8,100.00 | 8,100.00 | -2.06% | 14,164 |
| Apr 3, 2026 | 8,190.00 | 8,300.00 | 8,100.00 | 8,270.00 | 8,270.00 | 3.12% | 7,012 |
| Apr 2, 2026 | 8,460.00 | 8,460.00 | 7,950.00 | 8,020.00 | 8,020.00 | -4.07% | 9,619 |
| Apr 1, 2026 | 8,200.00 | 8,390.00 | 8,170.00 | 8,360.00 | 8,360.00 | 2.70% | 11,638 |
| Mar 31, 2026 | 8,740.00 | 8,740.00 | 8,100.00 | 8,140.00 | 8,140.00 | -4.01% | 18,207 |
| Mar 30, 2026 | 8,180.00 | 8,820.00 | 8,050.00 | 8,480.00 | 8,480.00 | 3.54% | 86,996 |
| Mar 27, 2026 | 8,330.00 | 8,330.00 | 7,910.00 | 8,190.00 | 8,190.00 | 3.80% | 26,352 |
| Mar 26, 2026 | 7,990.00 | 7,990.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.38% | 4,680 |
| Mar 25, 2026 | 7,900.00 | 7,940.00 | 7,750.00 | 7,920.00 | 7,920.00 | 1.41% | 3,726 |
| Mar 24, 2026 | 7,620.00 | 7,920.00 | 7,610.00 | 7,810.00 | 7,810.00 | 2.49% | 11,734 |
| Mar 23, 2026 | 7,950.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | -4.15% | 22,038 |
| Mar 20, 2026 | 7,850.00 | 7,980.00 | 7,750.00 | 7,950.00 | 7,950.00 | 1.92% | 13,336 |
| Mar 19, 2026 | 7,830.00 | 8,070.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.38% | 11,204 |
| Mar 18, 2026 | 7,930.00 | 7,930.00 | 7,810.00 | 7,830.00 | 7,830.00 | -0.25% | 5,816 |
| Mar 17, 2026 | 8,060.00 | 8,060.00 | 7,740.00 | 7,850.00 | 7,850.00 | -2.61% | 16,659 |
| Mar 16, 2026 | 8,080.00 | 8,490.00 | 7,860.00 | 8,060.00 | 8,060.00 | 1.77% | 19,888 |
| Mar 13, 2026 | 7,940.00 | 8,180.00 | 7,810.00 | 7,920.00 | 7,920.00 | -0.25% | 17,199 |
| Mar 12, 2026 | 8,190.00 | 8,190.00 | 7,860.00 | 7,940.00 | 7,940.00 | 0.51% | 3,433 |
| Mar 11, 2026 | 7,850.00 | 8,110.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.64% | 14,658 |
| Mar 10, 2026 | 7,800.00 | 7,910.00 | 7,760.00 | 7,850.00 | 7,850.00 | 0.77% | 15,440 |
| 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% | 9,714 |
| 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% | 38,650 |
| Mar 3, 2026 | 8,280.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | -3.52% | 21,180 |
| 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% | 19,222 |
| Feb 24, 2026 | 9,160.00 | 9,160.00 | 8,780.00 | 8,830.00 | 8,830.00 | -0.45% | 26,559 |
| 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% | 64,450 |
| Feb 19, 2026 | 8,580.00 | 8,580.00 | 8,320.00 | 8,470.00 | 8,470.00 | -1.28% | 24,088 |
| 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% | 41,526 |
| Feb 11, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,280.00 | 8,280.00 | 2.10% | 25,936 |
| Feb 10, 2026 | 7,920.00 | 8,230.00 | 7,920.00 | 8,110.00 | 8,110.00 | 2.53% | 45,283 |
| Feb 9, 2026 | 7,740.00 | 7,970.00 | 7,740.00 | 7,910.00 | 7,910.00 | 2.20% | 22,837 |
| 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 | - | 20,975 |
| Feb 4, 2026 | 7,620.00 | 7,800.00 | 7,620.00 | 7,780.00 | 7,780.00 | 1.57% | 17,514 |
| Feb 3, 2026 | 7,740.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.26% | 16,117 |
| 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% | 27,271 |
| Jan 28, 2026 | 8,060.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,830.00 | -3.93% | 45,252 |
| 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 | - | 28,909 |
| 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% | 24,798 |
| Jan 19, 2026 | 7,900.00 | 7,910.00 | 7,610.00 | 7,620.00 | 7,620.00 | -3.54% | 37,239 |
| Jan 16, 2026 | 7,800.00 | 7,900.00 | 7,780.00 | 7,900.00 | 7,900.00 | 1.94% | 19,679 |
| 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% | 995,457 |
| Jan 13, 2026 | 8,080.00 | 8,080.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.01% | 24,518 |
| 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% | 12,868 |
| 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% | 16,225 |
| Jan 2, 2026 | 8,710.00 | 8,710.00 | 8,570.00 | 8,610.00 | 8,610.00 | -1.15% | 23,363 |
| 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% | 5,134 |
| 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% | 4,320 |
| 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% | 5,687 |
| Dec 4, 2025 | 9,160.00 | 9,160.00 | 8,860.00 | 8,930.00 | 8,930.00 | -0.78% | 23,765 |
| 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 |