AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 8,080.00
-130.00 (-1.58%)
Jan 9, 2026, 3:30 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |