AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 9,500.00
+70.00 (0.74%)
Nov 5, 2025, 3:30 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9,560.00 | 9,560.00 | 9,280.00 | 9,500.00 | 9,500.00 | 0.74% | 10,440 |
| Nov 4, 2025 | 9,460.00 | 9,520.00 | 9,370.00 | 9,430.00 | 9,430.00 | -1.46% | 18,710 |
| Nov 3, 2025 | 9,800.00 | 9,910.00 | 9,560.00 | 9,570.00 | 9,570.00 | -2.35% | 26,290 |
| 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% | 19,022 |
| Oct 24, 2025 | 9,950.00 | 10,350.00 | 9,950.00 | 10,150.00 | 10,150.00 | 2.01% | 26,905 |
| 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% | 10,715 |
| 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% | 25,741 |
| Oct 2, 2025 | 10,320.00 | 10,320.00 | 10,000.00 | 10,120.00 | 10,120.00 | -0.10% | 7,199 |
| Oct 1, 2025 | 10,400.00 | 10,580.00 | 10,110.00 | 10,130.00 | 10,130.00 | -2.60% | 11,631 |
| Sep 30, 2025 | 10,450.00 | 10,580.00 | 10,180.00 | 10,400.00 | 10,400.00 | -1.79% | 23,706 |
| Sep 29, 2025 | 10,440.00 | 10,630.00 | 10,320.00 | 10,590.00 | 10,590.00 | 2.02% | 6,634 |
| Sep 26, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,380.00 | 10,380.00 | 0.29% | 14,693 |
| Sep 25, 2025 | 10,480.00 | 10,480.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.58% | 13,663 |
| Sep 24, 2025 | 10,820.00 | 10,900.00 | 10,310.00 | 10,410.00 | 10,410.00 | -3.79% | 18,008 |
| Sep 23, 2025 | 10,980.00 | 10,990.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.46% | 8,741 |
| Sep 22, 2025 | 11,110.00 | 11,190.00 | 10,920.00 | 10,980.00 | 10,980.00 | -1.26% | 9,389 |
| Sep 19, 2025 | 11,070.00 | 11,140.00 | 11,030.00 | 11,120.00 | 11,120.00 | 0.45% | 4,542 |
| Sep 18, 2025 | 11,100.00 | 11,270.00 | 10,970.00 | 11,070.00 | 11,070.00 | 0.09% | 5,440 |
| Sep 17, 2025 | 11,040.00 | 11,060.00 | 10,970.00 | 11,060.00 | 11,060.00 | 0.18% | 6,071 |
| Sep 16, 2025 | 11,340.00 | 11,350.00 | 10,960.00 | 11,040.00 | 11,040.00 | -1.16% | 13,343 |
| Sep 15, 2025 | 11,350.00 | 11,350.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.80% | 8,621 |
| Sep 12, 2025 | 11,300.00 | 11,520.00 | 11,230.00 | 11,260.00 | 11,260.00 | -0.27% | 10,189 |
| Sep 11, 2025 | 11,390.00 | 11,450.00 | 11,240.00 | 11,290.00 | 11,290.00 | -0.88% | 4,340 |
| Sep 10, 2025 | 11,430.00 | 11,470.00 | 11,360.00 | 11,390.00 | 11,390.00 | 0.44% | 5,958 |
| Sep 9, 2025 | 11,520.00 | 11,520.00 | 11,340.00 | 11,340.00 | 11,340.00 | -1.56% | 4,934 |
| Sep 8, 2025 | 11,400.00 | 11,660.00 | 11,350.00 | 11,520.00 | 11,520.00 | 3.13% | 14,633 |
| Sep 5, 2025 | 11,040.00 | 11,210.00 | 11,040.00 | 11,170.00 | 11,170.00 | 0.36% | 2,698 |
| Sep 4, 2025 | 11,050.00 | 11,160.00 | 11,050.00 | 11,130.00 | 11,130.00 | 0.72% | 2,344 |
| Sep 3, 2025 | 11,220.00 | 11,220.00 | 11,050.00 | 11,050.00 | 11,050.00 | -1.60% | 3,543 |
| Sep 2, 2025 | 11,230.00 | 11,310.00 | 11,010.00 | 11,230.00 | 11,230.00 | 0.99% | 6,313 |
| Sep 1, 2025 | 11,480.00 | 11,480.00 | 11,050.00 | 11,120.00 | 11,120.00 | -3.97% | 9,952 |
| Aug 29, 2025 | 11,450.00 | 11,580.00 | 11,280.00 | 11,580.00 | 11,580.00 | 1.14% | 5,678 |
| Aug 28, 2025 | 11,280.00 | 11,570.00 | 11,130.00 | 11,450.00 | 11,450.00 | 2.51% | 11,334 |
| Aug 27, 2025 | 11,730.00 | 11,730.00 | 11,170.00 | 11,170.00 | 11,170.00 | -1.85% | 11,148 |
| Aug 26, 2025 | 11,260.00 | 12,630.00 | 11,040.00 | 11,380.00 | 11,380.00 | 1.07% | 110,149 |
| Aug 25, 2025 | 11,050.00 | 11,260.00 | 11,050.00 | 11,260.00 | 11,260.00 | 1.90% | 2,326 |
| Aug 22, 2025 | 11,170.00 | 11,250.00 | 11,020.00 | 11,050.00 | 11,050.00 | -0.63% | 1,565 |
| Aug 21, 2025 | 11,000.00 | 11,380.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.18% | 800 |