AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 11,430
-100 (-0.87%)
At close: Aug 1, 2025, 3:30 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,262 |
| Jul 30, 2025 | 11,500.00 | 11,920.00 | 11,430.00 | 11,920.00 | 11,920.00 | 3.56% | 11,956 |
| 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% | 9,813 |
| 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% | 18,961 |
| 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% | 9,287 |
| Jul 11, 2025 | 12,730.00 | 12,940.00 | 12,730.00 | 12,820.00 | 12,820.00 | 0.71% | 8,793 |
| Jul 10, 2025 | 12,650.00 | 12,770.00 | 12,570.00 | 12,730.00 | 12,730.00 | 0.63% | 8,845 |
| Jul 9, 2025 | 12,680.00 | 12,680.00 | 12,280.00 | 12,650.00 | 12,650.00 | 1.20% | 13,529 |
| Jul 8, 2025 | 11,910.00 | 12,570.00 | 11,900.00 | 12,500.00 | 12,500.00 | 4.95% | 28,460 |
| Jul 7, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 11,910.00 | 11,910.00 | -2.06% | 15,884 |
| Jul 4, 2025 | 12,230.00 | 12,270.00 | 12,000.00 | 12,160.00 | 12,160.00 | -0.57% | 13,042 |
| Jul 3, 2025 | 12,080.00 | 12,260.00 | 11,890.00 | 12,230.00 | 12,230.00 | 0.25% | 26,650 |
| Jul 2, 2025 | 12,660.00 | 13,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.99% | 109,717 |
| Jul 1, 2025 | 11,570.00 | 12,300.00 | 11,570.00 | 12,080.00 | 12,080.00 | 3.78% | 39,822 |
| Jun 30, 2025 | 11,620.00 | 11,760.00 | 11,590.00 | 11,640.00 | 11,640.00 | 0.17% | 3,538 |
| Jun 27, 2025 | 11,960.00 | 11,960.00 | 11,570.00 | 11,620.00 | 11,620.00 | -1.53% | 16,683 |
| Jun 26, 2025 | 11,890.00 | 11,890.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.51% | 22,791 |
| Jun 25, 2025 | 11,740.00 | 11,930.00 | 11,640.00 | 11,740.00 | 11,740.00 | - | 13,461 |
| Jun 24, 2025 | 11,790.00 | 11,790.00 | 11,470.00 | 11,740.00 | 11,740.00 | 2.80% | 15,248 |
| Jun 23, 2025 | 11,850.00 | 11,850.00 | 11,420.00 | 11,420.00 | 11,420.00 | -3.63% | 16,463 |
| Jun 20, 2025 | 12,800.00 | 13,190.00 | 11,810.00 | 11,850.00 | 11,850.00 | - | 78,363 |
| Jun 19, 2025 | 11,760.00 | 11,860.00 | 11,670.00 | 11,850.00 | 11,850.00 | 0.77% | 11,994 |
| Jun 18, 2025 | 12,040.00 | 12,040.00 | 11,660.00 | 11,760.00 | 11,760.00 | 0.86% | 9,114 |
| Jun 17, 2025 | 11,940.00 | 11,940.00 | 11,590.00 | 11,660.00 | 11,660.00 | -2.26% | 11,379 |
| Jun 16, 2025 | 11,460.00 | 11,930.00 | 11,460.00 | 11,930.00 | 11,930.00 | 4.19% | 9,341 |
| Jun 13, 2025 | 11,600.00 | 11,690.00 | 11,390.00 | 11,450.00 | 11,450.00 | -2.22% | 9,401 |
| Jun 12, 2025 | 11,650.00 | 11,900.00 | 11,640.00 | 11,710.00 | 11,710.00 | 0.52% | 7,404 |
| Jun 11, 2025 | 11,740.00 | 11,740.00 | 11,450.00 | 11,650.00 | 11,650.00 | -0.17% | 18,162 |
| Jun 10, 2025 | 12,160.00 | 12,310.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.03% | 16,775 |
| Jun 9, 2025 | 12,240.00 | 12,500.00 | 12,110.00 | 12,160.00 | 12,160.00 | 0.91% | 19,153 |
| Jun 5, 2025 | 12,000.00 | 12,120.00 | 11,760.00 | 12,050.00 | 12,050.00 | 0.58% | 16,330 |
| Jun 4, 2025 | 12,100.00 | 12,300.00 | 11,710.00 | 11,980.00 | 11,980.00 | 2.74% | 20,177 |
| Jun 2, 2025 | 11,940.00 | 12,040.00 | 11,600.00 | 11,660.00 | 11,660.00 | -2.26% | 11,043 |
| May 30, 2025 | 11,990.00 | 12,070.00 | 11,650.00 | 11,930.00 | 11,930.00 | 0.51% | 26,772 |
| May 29, 2025 | 11,300.00 | 11,900.00 | 11,100.00 | 11,870.00 | 11,870.00 | 7.42% | 42,316 |
| May 28, 2025 | 10,720.00 | 11,150.00 | 10,620.00 | 11,050.00 | 11,050.00 | 3.17% | 22,172 |
| May 27, 2025 | 10,630.00 | 10,800.00 | 10,560.00 | 10,710.00 | 10,710.00 | 0.75% | 3,017 |
| May 26, 2025 | 10,750.00 | 10,880.00 | 10,510.00 | 10,630.00 | 10,630.00 | - | 7,103 |
| May 23, 2025 | 10,670.00 | 10,750.00 | 10,630.00 | 10,630.00 | 10,630.00 | -0.37% | 5,319 |
| May 22, 2025 | 10,510.00 | 10,710.00 | 10,510.00 | 10,670.00 | 10,670.00 | 0.47% | 5,473 |