AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 8,000.00
+450.00 (5.96%)
At close: Sep 3, 2026
AK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,550.00 | 8,060.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.96% | 40,306 |
| Sep 2, 2026 | 7,410.00 | 7,550.00 | 7,330.00 | 7,550.00 | 7,550.00 | 0.67% | 7,958 |
| Sep 1, 2026 | 7,500.00 | 7,550.00 | 7,430.00 | 7,500.00 | 7,500.00 | - | 1,842 |
| Aug 31, 2026 | 7,540.00 | 7,540.00 | 7,410.00 | 7,500.00 | 7,500.00 | -0.66% | 2,209 |
| Aug 28, 2026 | 7,690.00 | 7,690.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.82% | 3,219 |
| Aug 27, 2026 | 7,680.00 | 7,690.00 | 7,520.00 | 7,690.00 | 7,690.00 | - | 3,847 |
| Aug 26, 2026 | 7,630.00 | 7,720.00 | 7,620.00 | 7,690.00 | 7,690.00 | -0.13% | 3,520 |
| Aug 25, 2026 | 7,690.00 | 7,710.00 | 7,460.00 | 7,700.00 | 7,700.00 | 0.13% | 12,108 |
| Aug 24, 2026 | 7,640.00 | 7,710.00 | 7,290.00 | 7,690.00 | 7,690.00 | -0.13% | 19,731 |
| Aug 21, 2026 | 7,700.00 | 7,700.00 | 7,390.00 | 7,700.00 | 7,700.00 | - | 5,086 |
| Aug 20, 2026 | 7,340.00 | 7,700.00 | 7,250.00 | 7,700.00 | 7,700.00 | 4.90% | 23,363 |
| Aug 19, 2026 | 7,200.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 2.51% | 15,435 |
| Aug 18, 2026 | 7,380.00 | 7,500.00 | 7,090.00 | 7,160.00 | 7,160.00 | -2.72% | 7,789 |
| Aug 14, 2026 | 7,280.00 | 7,490.00 | 7,200.00 | 7,360.00 | 7,360.00 | 1.10% | 4,944 |
| Aug 13, 2026 | 7,370.00 | 7,610.00 | 7,110.00 | 7,280.00 | 7,280.00 | -1.09% | 5,193 |
| Aug 12, 2026 | 7,600.00 | 7,600.00 | 7,340.00 | 7,360.00 | 7,360.00 | -2.26% | 10,498 |
| Aug 11, 2026 | 7,570.00 | 7,610.00 | 7,380.00 | 7,530.00 | 7,530.00 | 0.53% | 6,357 |
| Aug 10, 2026 | 7,400.00 | 7,570.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.54% | 5,421 |
| Aug 7, 2026 | 7,390.00 | 7,630.00 | 7,310.00 | 7,450.00 | 7,450.00 | 1.50% | 14,173 |
| Aug 6, 2026 | 7,440.00 | 7,440.00 | 7,190.00 | 7,340.00 | 7,340.00 | 0.96% | 9,739 |
| Aug 5, 2026 | 7,380.00 | 7,480.00 | 7,150.00 | 7,270.00 | 7,270.00 | -1.09% | 11,843 |
| Aug 4, 2026 | 6,880.00 | 7,370.00 | 6,860.00 | 7,350.00 | 7,350.00 | 6.83% | 23,077 |
| Aug 3, 2026 | 6,760.00 | 6,890.00 | 6,610.00 | 6,880.00 | 6,880.00 | 2.99% | 11,548 |
| Jul 31, 2026 | 6,410.00 | 6,780.00 | 6,330.00 | 6,680.00 | 6,680.00 | 3.41% | 22,621 |
| Jul 30, 2026 | 5,960.00 | 6,480.00 | 5,960.00 | 6,460.00 | 6,460.00 | - | 8,801 |
| Jul 29, 2026 | 6,390.00 | 6,480.00 | 6,070.00 | 6,460.00 | 6,460.00 | 1.10% | 27,454 |
| Jul 28, 2026 | 6,500.00 | 6,650.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.69% | 23,346 |
| Jul 27, 2026 | 6,490.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.09% | 6,629 |
| Jul 24, 2026 | 6,410.00 | 6,470.00 | 6,280.00 | 6,430.00 | 6,430.00 | 0.47% | 5,420 |
| Jul 23, 2026 | 6,100.00 | 6,440.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5.79% | 14,582 |
| Jul 22, 2026 | 6,010.00 | 6,170.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 8,895 |
| Jul 21, 2026 | 6,100.00 | 6,100.00 | 5,870.00 | 6,050.00 | 6,050.00 | 0.67% | 12,741 |
| Jul 20, 2026 | 6,160.00 | 6,160.00 | 5,880.00 | 6,010.00 | 6,010.00 | -0.50% | 23,599 |
| Jul 16, 2026 | 5,780.00 | 6,140.00 | 5,610.00 | 6,040.00 | 6,040.00 | 5.78% | 36,594 |
| Jul 15, 2026 | 5,600.00 | 5,780.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1.96% | 10,661 |
| Jul 14, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,600.00 | 5,600.00 | -1.06% | 6,233 |
| Jul 13, 2026 | 5,910.00 | 5,970.00 | 5,450.00 | 5,660.00 | 5,660.00 | -4.23% | 33,887 |
| Jul 10, 2026 | 5,590.00 | 5,940.00 | 5,580.00 | 5,910.00 | 5,910.00 | 5.72% | 13,507 |
| Jul 9, 2026 | 5,570.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | -2.95% | 27,159 |
| Jul 8, 2026 | 5,750.00 | 5,990.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.17% | 30,573 |
| Jul 7, 2026 | 5,940.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.86% | 19,597 |
| Jul 6, 2026 | 5,900.00 | 5,960.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.52% | 16,879 |
| Jul 3, 2026 | 5,830.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,790.00 | 0.52% | 15,770 |
| Jul 2, 2026 | 5,850.00 | 5,860.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.35% | 15,602 |
| Jul 1, 2026 | 5,740.00 | 5,890.00 | 5,610.00 | 5,740.00 | 5,740.00 | 1.41% | 23,993 |
| Jun 30, 2026 | 5,880.00 | 5,880.00 | 5,630.00 | 5,660.00 | 5,660.00 | -4.07% | 9,906 |
| Jun 29, 2026 | 5,700.00 | 5,970.00 | 5,530.00 | 5,900.00 | 5,900.00 | 5.36% | 28,461 |
| Jun 26, 2026 | 5,950.00 | 5,950.00 | 5,440.00 | 5,600.00 | 5,600.00 | -5.56% | 32,893 |
| Jun 25, 2026 | 5,850.00 | 6,280.00 | 5,620.00 | 5,930.00 | 5,930.00 | 1.37% | 34,246 |
| Jun 24, 2026 | 5,870.00 | 5,970.00 | 5,600.00 | 5,850.00 | 5,850.00 | -0.34% | 23,170 |