AK Holdings, Inc. (KRX:006840)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,170
-210 (-1.85%)
At close: Aug 27, 2025

AK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202511,730.0011,730.0011,170.0011,170.0011,170.00-1.85%11,148
Aug 26, 202511,260.0012,630.0011,040.0011,380.0011,380.001.07%110,149
Aug 25, 202511,050.0011,260.0011,050.0011,260.0011,260.001.90%2,326
Aug 22, 202511,170.0011,250.0011,020.0011,050.0011,050.00-0.63%1,565
Aug 21, 202511,000.0011,380.0011,000.0011,120.0011,120.001.18%800
Aug 20, 202511,210.0011,370.0010,910.0010,990.0010,990.00-2.48%8,967
Aug 19, 202511,280.0011,700.0011,150.0011,270.0011,270.00-1.05%6,246
Aug 18, 202511,550.0011,550.0011,200.0011,390.0011,390.00-0.70%9,137
Aug 14, 202511,730.0011,750.0011,420.0011,470.0011,470.00-2.05%7,867
Aug 13, 202511,610.0011,760.0011,540.0011,710.0011,710.000.86%20,305
Aug 12, 202511,500.0011,760.0011,500.0011,610.0011,610.000.96%5,635
Aug 11, 202511,510.0011,800.0011,500.0011,500.0011,500.000.17%6,841
Aug 8, 202511,680.0011,900.0011,480.0011,480.0011,480.00-1.63%17,146
Aug 7, 202511,710.0011,750.0011,560.0011,670.0011,670.000.09%2,955
Aug 6, 202511,740.0011,740.0011,380.0011,660.0011,660.001.13%5,896
Aug 5, 202511,640.0011,680.0011,460.0011,530.0011,530.00-1.03%11,980
Aug 4, 202511,430.0011,650.0011,110.0011,650.0011,650.001.92%12,588
Aug 1, 202511,570.0011,570.0011,150.0011,430.0011,430.00-0.87%13,332
Jul 31, 202512,630.0012,630.0011,520.0011,530.0011,530.00-3.27%8,262
Jul 30, 202511,500.0011,920.0011,430.0011,920.0011,920.003.56%11,956
Jul 29, 202511,780.0011,960.0011,260.0011,510.0011,510.00-1.71%16,886
Jul 28, 202512,180.0012,270.0011,650.0011,710.0011,710.00-3.78%13,630
Jul 25, 202512,120.0012,220.0012,000.0012,170.0012,170.000.41%10,115
Jul 24, 202512,360.0012,390.0012,110.0012,120.0012,120.00-1.22%5,642
Jul 23, 202512,350.0012,480.0012,200.0012,270.0012,270.00-0.97%9,813
Jul 22, 202512,660.0012,730.0012,330.0012,390.0012,390.00-2.13%8,064
Jul 21, 202512,770.0012,770.0012,500.0012,660.0012,660.00-0.86%10,054
Jul 18, 202512,970.0012,970.0012,620.0012,770.0012,770.000.31%7,969
Jul 17, 202512,680.0012,790.0012,510.0012,730.0012,730.000.39%10,276
Jul 16, 202512,920.0012,920.0012,650.0012,680.0012,680.00-1.63%18,961
Jul 15, 202513,160.0013,160.0012,740.0012,890.0012,890.00-1.53%11,811
Jul 14, 202512,820.0013,200.0012,590.0013,090.0013,090.002.11%9,287
Jul 11, 202512,730.0012,940.0012,730.0012,820.0012,820.000.71%8,793
Jul 10, 202512,650.0012,770.0012,570.0012,730.0012,730.000.63%8,845
Jul 9, 202512,680.0012,680.0012,280.0012,650.0012,650.001.20%13,529
Jul 8, 202511,910.0012,570.0011,900.0012,500.0012,500.004.95%28,460
Jul 7, 202512,300.0012,300.0011,900.0011,910.0011,910.00-2.06%15,884
Jul 4, 202512,230.0012,270.0012,000.0012,160.0012,160.00-0.57%13,042
Jul 3, 202512,080.0012,260.0011,890.0012,230.0012,230.000.25%26,650
Jul 2, 202512,660.0013,500.0012,100.0012,200.0012,200.000.99%109,717
Jul 1, 202511,570.0012,300.0011,570.0012,080.0012,080.003.78%39,822
Jun 30, 202511,620.0011,760.0011,590.0011,640.0011,640.000.17%3,538
Jun 27, 202511,960.0011,960.0011,570.0011,620.0011,620.00-1.53%16,683
Jun 26, 202511,890.0011,890.0011,500.0011,800.0011,800.000.51%22,791
Jun 25, 202511,740.0011,930.0011,640.0011,740.0011,740.00-13,461
Jun 24, 202511,790.0011,790.0011,470.0011,740.0011,740.002.80%15,248
Jun 23, 202511,850.0011,850.0011,420.0011,420.0011,420.00-3.63%16,463
Jun 20, 202512,800.0013,190.0011,810.0011,850.0011,850.00-78,363
Jun 19, 202511,760.0011,860.0011,670.0011,850.0011,850.000.77%11,994
Jun 18, 202512,040.0012,040.0011,660.0011,760.0011,760.000.86%9,114