AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 7,730.00
-260.00 (-3.25%)
Last updated: May 19, 2026, 2:04 PM KST
AK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,760.00 | 8,005.00 | 7,590.00 | 7,990.00 | 7,990.00 | 2.96% | 21,433 |
| May 15, 2026 | 7,850.00 | 7,920.00 | 7,760.00 | 7,760.00 | 7,760.00 | -2.02% | 7,729 |
| May 14, 2026 | 7,760.00 | 7,970.00 | 7,640.00 | 7,920.00 | 7,920.00 | 1.67% | 9,359 |
| May 13, 2026 | 7,690.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 1.30% | 11,649 |
| May 12, 2026 | 7,830.00 | 7,950.00 | 7,600.00 | 7,690.00 | 7,690.00 | -2.78% | 23,056 |
| May 11, 2026 | 8,080.00 | 8,080.00 | 7,890.00 | 7,910.00 | 7,910.00 | -2.10% | 16,091 |
| May 8, 2026 | 8,100.00 | 8,170.00 | 7,820.00 | 8,080.00 | 8,080.00 | -0.25% | 14,851 |
| May 7, 2026 | 8,360.00 | 8,380.00 | 8,030.00 | 8,100.00 | 8,100.00 | -2.88% | 13,600 |
| May 6, 2026 | 8,400.00 | 8,440.00 | 8,140.00 | 8,340.00 | 8,340.00 | -0.60% | 16,365 |
| May 4, 2026 | 8,360.00 | 8,610.00 | 8,320.00 | 8,390.00 | 8,390.00 | -1.99% | 29,173 |
| Apr 30, 2026 | 8,640.00 | 8,710.00 | 8,520.00 | 8,560.00 | 8,560.00 | -0.93% | 6,234 |
| Apr 29, 2026 | 8,510.00 | 8,660.00 | 8,350.00 | 8,640.00 | 8,640.00 | 0.82% | 12,229 |
| Apr 28, 2026 | 8,520.00 | 8,650.00 | 8,470.00 | 8,570.00 | 8,570.00 | 0.35% | 12,085 |
| Apr 27, 2026 | 8,700.00 | 8,820.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.84% | 16,182 |
| Apr 24, 2026 | 8,490.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 2.47% | 13,733 |
| Apr 23, 2026 | 8,640.00 | 8,650.00 | 8,390.00 | 8,490.00 | 8,490.00 | -0.70% | 10,746 |
| Apr 22, 2026 | 8,550.00 | 8,920.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.47% | 50,583 |
| Apr 21, 2026 | 8,550.00 | 8,680.00 | 8,500.00 | 8,510.00 | 8,510.00 | -0.12% | 7,382 |
| Apr 20, 2026 | 8,620.00 | 8,690.00 | 8,450.00 | 8,520.00 | 8,520.00 | -1.16% | 9,559 |
| Apr 17, 2026 | 8,570.00 | 8,770.00 | 8,430.00 | 8,620.00 | 8,620.00 | 1.06% | 24,218 |
| Apr 16, 2026 | 8,230.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 3.65% | 11,813 |
| Apr 15, 2026 | 8,410.00 | 8,470.00 | 8,230.00 | 8,230.00 | 8,230.00 | -2.14% | 9,213 |
| Apr 14, 2026 | 8,490.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | -1.29% | 11,293 |
| Apr 13, 2026 | 8,480.00 | 8,600.00 | 8,330.00 | 8,520.00 | 8,520.00 | 0.47% | 4,654 |
| Apr 10, 2026 | 8,320.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 1.80% | 16,303 |
| Apr 9, 2026 | 8,280.00 | 8,330.00 | 8,050.00 | 8,330.00 | 8,330.00 | 2.46% | 21,021 |
| Apr 8, 2026 | 8,150.00 | 8,200.00 | 8,060.00 | 8,130.00 | 8,130.00 | 1.12% | 6,401 |
| Apr 7, 2026 | 8,100.00 | 8,190.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.74% | 4,271 |
| Apr 6, 2026 | 8,270.00 | 8,270.00 | 7,980.00 | 8,100.00 | 8,100.00 | -2.06% | 14,164 |
| Apr 3, 2026 | 8,190.00 | 8,300.00 | 8,100.00 | 8,270.00 | 8,270.00 | 3.12% | 7,012 |
| Apr 2, 2026 | 8,460.00 | 8,460.00 | 7,950.00 | 8,020.00 | 8,020.00 | -4.07% | 9,619 |
| Apr 1, 2026 | 8,200.00 | 8,390.00 | 8,170.00 | 8,360.00 | 8,360.00 | 2.70% | 11,638 |
| Mar 31, 2026 | 8,740.00 | 8,740.00 | 8,100.00 | 8,140.00 | 8,140.00 | -4.01% | 18,207 |
| Mar 30, 2026 | 8,180.00 | 8,820.00 | 8,050.00 | 8,480.00 | 8,480.00 | 3.54% | 86,996 |
| Mar 27, 2026 | 8,330.00 | 8,330.00 | 7,910.00 | 8,190.00 | 8,190.00 | 3.80% | 26,352 |
| Mar 26, 2026 | 7,990.00 | 7,990.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.38% | 4,680 |
| Mar 25, 2026 | 7,900.00 | 7,940.00 | 7,750.00 | 7,920.00 | 7,920.00 | 1.41% | 3,726 |
| Mar 24, 2026 | 7,620.00 | 7,920.00 | 7,610.00 | 7,810.00 | 7,810.00 | 2.49% | 11,734 |
| Mar 23, 2026 | 7,950.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | -4.15% | 22,038 |
| Mar 20, 2026 | 7,850.00 | 7,980.00 | 7,750.00 | 7,950.00 | 7,950.00 | 1.92% | 13,336 |
| Mar 19, 2026 | 7,830.00 | 8,070.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.38% | 11,204 |
| Mar 18, 2026 | 7,930.00 | 7,930.00 | 7,810.00 | 7,830.00 | 7,830.00 | -0.25% | 5,816 |
| Mar 17, 2026 | 8,060.00 | 8,060.00 | 7,740.00 | 7,850.00 | 7,850.00 | -2.61% | 16,659 |
| Mar 16, 2026 | 8,080.00 | 8,490.00 | 7,860.00 | 8,060.00 | 8,060.00 | 1.77% | 19,888 |
| Mar 13, 2026 | 7,940.00 | 8,180.00 | 7,810.00 | 7,920.00 | 7,920.00 | -0.25% | 17,199 |
| Mar 12, 2026 | 8,190.00 | 8,190.00 | 7,860.00 | 7,940.00 | 7,940.00 | 0.51% | 3,433 |
| Mar 11, 2026 | 7,850.00 | 8,110.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.64% | 14,658 |
| Mar 10, 2026 | 7,800.00 | 7,910.00 | 7,760.00 | 7,850.00 | 7,850.00 | 0.77% | 15,440 |
| Mar 9, 2026 | 7,890.00 | 7,890.00 | 7,710.00 | 7,790.00 | 7,790.00 | -3.23% | 28,241 |
| Mar 6, 2026 | 8,170.00 | 8,170.00 | 7,820.00 | 8,050.00 | 8,050.00 | 0.50% | 9,714 |