AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 10,100
-30 (-0.30%)
At close: Oct 2, 2025
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,320.00 | 10,320.00 | 10,000.00 | 10,120.00 | 10,120.00 | -0.10% | 6,969 |
| 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 |
| Aug 20, 2025 | 11,210.00 | 11,370.00 | 10,910.00 | 10,990.00 | 10,990.00 | -2.48% | 8,967 |
| Aug 19, 2025 | 11,280.00 | 11,700.00 | 11,150.00 | 11,270.00 | 11,270.00 | -1.05% | 6,246 |
| Aug 18, 2025 | 11,550.00 | 11,550.00 | 11,200.00 | 11,390.00 | 11,390.00 | -0.70% | 9,137 |
| Aug 14, 2025 | 11,730.00 | 11,750.00 | 11,420.00 | 11,470.00 | 11,470.00 | -2.05% | 7,867 |
| Aug 13, 2025 | 11,610.00 | 11,760.00 | 11,540.00 | 11,710.00 | 11,710.00 | 0.86% | 20,305 |
| Aug 12, 2025 | 11,500.00 | 11,760.00 | 11,500.00 | 11,610.00 | 11,610.00 | 0.96% | 5,635 |
| Aug 11, 2025 | 11,510.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.17% | 6,841 |
| Aug 8, 2025 | 11,680.00 | 11,900.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.63% | 17,146 |
| Aug 7, 2025 | 11,710.00 | 11,750.00 | 11,560.00 | 11,670.00 | 11,670.00 | 0.09% | 2,955 |
| Aug 6, 2025 | 11,740.00 | 11,740.00 | 11,380.00 | 11,660.00 | 11,660.00 | 1.13% | 5,896 |
| Aug 5, 2025 | 11,640.00 | 11,680.00 | 11,460.00 | 11,530.00 | 11,530.00 | -1.03% | 11,980 |
| Aug 4, 2025 | 11,430.00 | 11,650.00 | 11,110.00 | 11,650.00 | 11,650.00 | 1.92% | 12,588 |
| 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 |