AK Holdings, Inc. (KRX:006840)
South Korea · Delayed Price · Currency is KRW 6,020.00
+10.00 (0.17%)
At close: Jul 21, 2026
AK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,500 |
| Jul 9, 2026 | 5,570.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | -2.95% | 27,158 |
| 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% | 23,881 |
| 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% | 22,981 |
| 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% | 23,160 |
| Jun 23, 2026 | 6,120.00 | 6,170.00 | 5,800.00 | 5,870.00 | 5,870.00 | -4.86% | 14,051 |
| Jun 22, 2026 | 6,240.00 | 6,240.00 | 6,010.00 | 6,170.00 | 6,170.00 | -2.06% | 12,009 |
| Jun 19, 2026 | 6,300.00 | 6,400.00 | 6,010.00 | 6,300.00 | 6,300.00 | - | 38,003 |
| Jun 18, 2026 | 6,600.00 | 6,760.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 21,735 |
| Jun 17, 2026 | 6,670.00 | 6,670.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.30% | 13,497 |
| Jun 16, 2026 | 6,800.00 | 6,810.00 | 6,560.00 | 6,620.00 | 6,620.00 | -2.50% | 12,022 |
| Jun 15, 2026 | 6,490.00 | 7,250.00 | 6,490.00 | 6,790.00 | 6,790.00 | 6.76% | 59,036 |
| Jun 12, 2026 | 6,320.00 | 6,590.00 | 6,320.00 | 6,360.00 | 6,360.00 | 0.63% | 13,992 |
| Jun 11, 2026 | 6,390.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.94% | 7,532 |
| Jun 10, 2026 | 6,720.00 | 6,720.00 | 6,190.00 | 6,380.00 | 6,380.00 | -7.13% | 13,586 |
| Jun 9, 2026 | 6,200.00 | 6,870.00 | 6,200.00 | 6,870.00 | 6,870.00 | 10.99% | 21,092 |
| Jun 8, 2026 | 6,500.00 | 6,500.00 | 6,190.00 | 6,190.00 | 6,190.00 | -6.21% | 16,922 |
| Jun 5, 2026 | 6,910.00 | 6,910.00 | 6,500.00 | 6,600.00 | 6,600.00 | -4.21% | 14,243 |
| Jun 4, 2026 | 6,700.00 | 6,890.00 | 6,500.00 | 6,890.00 | 6,890.00 | 2.84% | 14,271 |
| Jun 2, 2026 | 6,980.00 | 6,980.00 | 6,500.00 | 6,700.00 | 6,700.00 | -4.01% | 21,393 |
| Jun 1, 2026 | 7,450.00 | 7,450.00 | 6,770.00 | 6,980.00 | 6,980.00 | -3.59% | 40,107 |
| May 29, 2026 | 7,600.00 | 7,640.00 | 7,110.00 | 7,240.00 | 7,240.00 | -4.11% | 22,201 |
| May 28, 2026 | 7,850.00 | 7,850.00 | 7,180.00 | 7,550.00 | 7,550.00 | -0.26% | 29,156 |
| May 27, 2026 | 7,900.00 | 7,900.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.95% | 10,181 |
| May 26, 2026 | 8,000.00 | 8,010.00 | 7,740.00 | 7,800.00 | 7,800.00 | -1.89% | 9,140 |
| May 22, 2026 | 8,040.00 | 8,040.00 | 7,790.00 | 7,950.00 | 7,950.00 | 0.89% | 8,113 |
| May 21, 2026 | 8,050.00 | 8,050.00 | 7,710.00 | 7,880.00 | 7,880.00 | 1.68% | 5,934 |
| May 20, 2026 | 8,300.00 | 8,300.00 | 7,620.00 | 7,750.00 | 7,750.00 | -2.64% | 16,312 |
| May 19, 2026 | 7,990.00 | 7,990.00 | 7,680.00 | 7,960.00 | 7,960.00 | -0.38% | 5,899 |
| May 18, 2026 | 7,760.00 | 8,005.00 | 7,590.00 | 7,990.00 | 7,990.00 | 2.96% | 21,733 |
| 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 |