AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 7,150.00
+40.00 (0.56%)
Nov 12, 2026, 3:30 PM KST
AK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7,000.00 | 7,440.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.56% | 19,888 |
| Nov 11, 2026 | 6,720.00 | 7,580.00 | 6,710.00 | 7,110.00 | 7,110.00 | 3.80% | 38,214 |
| Nov 10, 2026 | 6,220.00 | 6,890.00 | 6,220.00 | 6,850.00 | 6,850.00 | 9.08% | 18,126 |
| Nov 9, 2026 | 6,150.00 | 6,290.00 | 6,020.00 | 6,280.00 | 6,280.00 | 1.29% | 15,620 |
| Nov 6, 2026 | 6,300.00 | 6,300.00 | 6,080.00 | 6,200.00 | 6,200.00 | -2.67% | 6,898 |
| Nov 5, 2026 | 6,250.00 | 6,500.00 | 6,080.00 | 6,370.00 | 6,370.00 | 1.59% | 7,914 |
| Nov 4, 2026 | 6,320.00 | 6,350.00 | 6,130.00 | 6,270.00 | 6,270.00 | -0.48% | 5,821 |
| Nov 3, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,300.00 | 6,300.00 | 2.27% | 4,071 |
| Nov 2, 2026 | 6,210.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.49% | 8,019 |
| Oct 30, 2026 | 6,720.00 | 6,720.00 | 6,090.00 | 6,130.00 | 6,130.00 | -4.37% | 5,469 |
| Oct 29, 2026 | 6,720.00 | 6,720.00 | 6,410.00 | 6,410.00 | 6,410.00 | -2.88% | 3,379 |
| Oct 28, 2026 | 6,570.00 | 6,670.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.30% | 7,253 |
| Oct 27, 2026 | 6,600.00 | 6,700.00 | 6,430.00 | 6,580.00 | 6,580.00 | -0.30% | 8,116 |
| Oct 26, 2026 | 6,690.00 | 6,690.00 | 6,530.00 | 6,600.00 | 6,600.00 | -0.45% | 5,562 |
| Oct 23, 2026 | 6,650.00 | 6,690.00 | 6,530.00 | 6,630.00 | 6,630.00 | - | 7,853 |
| Oct 22, 2026 | 6,920.00 | 6,920.00 | 6,620.00 | 6,630.00 | 6,630.00 | -3.91% | 10,775 |
| Oct 21, 2026 | 6,850.00 | 7,010.00 | 6,810.00 | 6,900.00 | 6,900.00 | -1.57% | 3,743 |
| Oct 20, 2026 | 7,300.00 | 7,300.00 | 7,010.00 | 7,010.00 | 7,010.00 | -3.97% | 5,107 |
| Oct 19, 2026 | 6,900.00 | 7,330.00 | 6,730.00 | 7,300.00 | 7,300.00 | 5.80% | 10,871 |
| Oct 16, 2026 | 6,760.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,900.00 | - | 4,263 |
| Oct 15, 2026 | 7,270.00 | 7,280.00 | 6,810.00 | 6,900.00 | 6,900.00 | -5.22% | 16,760 |
| Oct 14, 2026 | 6,560.00 | 7,580.00 | 6,560.00 | 7,280.00 | 7,280.00 | 10.47% | 33,407 |
| Oct 13, 2026 | 6,560.00 | 6,840.00 | 6,300.00 | 6,590.00 | 6,590.00 | -0.15% | 11,402 |
| Oct 12, 2026 | 6,670.00 | 6,860.00 | 6,510.00 | 6,600.00 | 6,600.00 | -1.05% | 3,661 |
| Oct 8, 2026 | 7,150.00 | 7,150.00 | 6,560.00 | 6,670.00 | 6,670.00 | -1.77% | 11,652 |
| Oct 7, 2026 | 6,980.00 | 6,980.00 | 6,790.00 | 6,790.00 | 6,790.00 | -3.00% | 2,814 |
| Oct 6, 2026 | 7,010.00 | 7,010.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 8,029 |
| Oct 2, 2026 | 6,990.00 | 7,060.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.14% | 4,645 |
| Oct 1, 2026 | 6,830.00 | 7,060.00 | 6,710.00 | 6,990.00 | 6,990.00 | 2.34% | 7,587 |
| Sep 30, 2026 | 6,730.00 | 6,830.00 | 6,670.00 | 6,830.00 | 6,830.00 | 1.49% | 1,528 |
| Sep 29, 2026 | 6,850.00 | 6,850.00 | 6,600.00 | 6,730.00 | 6,730.00 | -0.88% | 5,231 |
| Sep 28, 2026 | 6,880.00 | 7,080.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.59% | 4,575 |
| Sep 23, 2026 | 6,870.00 | 7,000.00 | 6,700.00 | 6,830.00 | 6,830.00 | -0.87% | 4,922 |
| Sep 22, 2026 | 7,130.00 | 7,130.00 | 6,770.00 | 6,890.00 | 6,890.00 | - | 2,922 |
| Sep 21, 2026 | 6,720.00 | 6,940.00 | 6,680.00 | 6,890.00 | 6,890.00 | 2.07% | 6,657 |
| Sep 18, 2026 | 6,980.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.17% | 8,180 |
| Sep 17, 2026 | 7,020.00 | 7,030.00 | 6,710.00 | 6,830.00 | 6,830.00 | -1.87% | 14,465 |
| Sep 16, 2026 | 7,330.00 | 7,380.00 | 6,880.00 | 6,960.00 | 6,960.00 | -6.95% | 25,393 |
| Sep 15, 2026 | 7,530.00 | 7,830.00 | 7,330.00 | 7,480.00 | 7,480.00 | -0.66% | 5,745 |
| Sep 14, 2026 | 7,700.00 | 8,010.00 | 7,480.00 | 7,530.00 | 7,530.00 | -2.33% | 6,194 |
| Sep 11, 2026 | 7,710.00 | 7,720.00 | 7,570.00 | 7,710.00 | 7,710.00 | -0.77% | 4,793 |
| Sep 10, 2026 | 7,580.00 | 7,770.00 | 7,580.00 | 7,770.00 | 7,770.00 | - | 4,044 |
| Sep 9, 2026 | 7,680.00 | 7,990.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.39% | 4,457 |
| Sep 8, 2026 | 7,580.00 | 7,760.00 | 7,580.00 | 7,740.00 | 7,740.00 | 2.11% | 4,114 |
| Sep 7, 2026 | 7,710.00 | 7,990.00 | 7,570.00 | 7,580.00 | 7,580.00 | -1.69% | 8,112 |
| Sep 4, 2026 | 8,000.00 | 8,010.00 | 7,710.00 | 7,710.00 | 7,710.00 | -3.62% | 7,977 |
| Sep 3, 2026 | 7,550.00 | 8,060.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.96% | 40,334 |
| 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 |