AK Holdings, Inc. 006840
KRX · South Korea · Process Industries
KRW 7,000.00+10.00 (+0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,000.00 | +0.14% | KRW 6,990.00 | KRW 7,060.00 | KRW 6,900.00 | 4.65K |
| 2026-10-01 | KRW 6,990.00 | +2.34% | KRW 6,830.00 | KRW 7,060.00 | KRW 6,710.00 | 7.59K |
| 2026-09-30 | KRW 6,830.00 | +1.49% | KRW 6,730.00 | KRW 6,830.00 | KRW 6,670.00 | 1.53K |
| 2026-09-29 | KRW 6,730.00 | -0.88% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,600.00 | 5.23K |
| 2026-09-28 | KRW 6,790.00 | -0.59% | KRW 6,880.00 | KRW 7,080.00 | KRW 6,740.00 | 4.58K |
| 2026-09-23 | KRW 6,830.00 | -0.87% | KRW 6,870.00 | KRW 7,000.00 | KRW 6,700.00 | 4.92K |
| 2026-09-22 | KRW 6,890.00 | 0.00% | KRW 7,130.00 | KRW 7,130.00 | KRW 6,770.00 | 2.92K |
| 2026-09-21 | KRW 6,890.00 | +2.07% | KRW 6,720.00 | KRW 6,940.00 | KRW 6,680.00 | 6.66K |
| 2026-09-18 | KRW 6,750.00 | -1.17% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,750.00 | 8.18K |
| 2026-09-17 | KRW 6,830.00 | -1.87% | KRW 7,020.00 | KRW 7,030.00 | KRW 6,710.00 | 14.47K |
| 2026-09-16 | KRW 6,960.00 | -6.95% | KRW 7,330.00 | KRW 7,380.00 | KRW 6,880.00 | 25.39K |
| 2026-09-15 | KRW 7,480.00 | -0.66% | KRW 7,530.00 | KRW 7,830.00 | KRW 7,330.00 | 5.87K |
| 2026-09-14 | KRW 7,530.00 | -2.33% | KRW 7,700.00 | KRW 8,010.00 | KRW 7,480.00 | 6.19K |
| 2026-09-11 | KRW 7,710.00 | -0.77% | KRW 7,710.00 | KRW 7,720.00 | KRW 7,570.00 | 4.79K |
| 2026-09-10 | KRW 7,770.00 | 0.00% | KRW 7,580.00 | KRW 7,770.00 | KRW 7,580.00 | 4.04K |
| 2026-09-09 | KRW 7,770.00 | +0.39% | KRW 7,680.00 | KRW 7,990.00 | KRW 7,670.00 | 4.46K |
| 2026-09-08 | KRW 7,740.00 | +2.11% | KRW 7,580.00 | KRW 7,760.00 | KRW 7,580.00 | 4.11K |
| 2026-09-07 | KRW 7,580.00 | -1.69% | KRW 7,710.00 | KRW 7,990.00 | KRW 7,570.00 | 8.11K |
| 2026-09-04 | KRW 7,710.00 | -3.63% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,710.00 | 7.98K |
| 2026-09-03 | KRW 8,000.00 | +5.96% | KRW 7,550.00 | KRW 8,060.00 | KRW 7,500.00 | 40.33K |
| 2026-09-02 | KRW 7,550.00 | +0.67% | KRW 7,410.00 | KRW 7,550.00 | KRW 7,330.00 | 7.96K |
| 2026-09-01 | KRW 7,500.00 | 0.00% | KRW 7,500.00 | KRW 7,550.00 | KRW 7,430.00 | 1.84K |
| 2026-08-31 | KRW 7,500.00 | -0.66% | KRW 7,540.00 | KRW 7,540.00 | KRW 7,410.00 | 2.21K |
| 2026-08-28 | KRW 7,550.00 | -1.82% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,510.00 | 3.22K |
| 2026-08-27 | KRW 7,690.00 | 0.00% | KRW 7,680.00 | KRW 7,690.00 | KRW 7,520.00 | 3.85K |
| 2026-08-26 | KRW 7,690.00 | -0.13% | KRW 7,630.00 | KRW 7,720.00 | KRW 7,620.00 | 3.52K |
| 2026-08-25 | KRW 7,700.00 | +0.13% | KRW 7,690.00 | KRW 7,710.00 | KRW 7,460.00 | 12.17K |
| 2026-08-24 | KRW 7,690.00 | -0.13% | KRW 7,640.00 | KRW 7,710.00 | KRW 7,290.00 | 19.73K |
| 2026-08-21 | KRW 7,700.00 | 0.00% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,390.00 | 5.09K |
| 2026-08-20 | KRW 7,700.00 | +4.90% | KRW 7,340.00 | KRW 7,700.00 | KRW 7,250.00 | 23.36K |
| 2026-08-19 | KRW 7,340.00 | +2.51% | KRW 7,200.00 | KRW 7,340.00 | KRW 6,990.00 | 15.44K |
| 2026-08-18 | KRW 7,160.00 | -2.72% | KRW 7,380.00 | KRW 7,500.00 | KRW 7,090.00 | 7.79K |
| 2026-08-14 | KRW 7,360.00 | +1.10% | KRW 7,280.00 | KRW 7,490.00 | KRW 7,200.00 | 4.94K |
| 2026-08-13 | KRW 7,280.00 | -1.09% | KRW 7,370.00 | KRW 7,610.00 | KRW 7,110.00 | 5.19K |
| 2026-08-12 | KRW 7,360.00 | -2.26% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,340.00 | 10.50K |
| 2026-08-11 | KRW 7,530.00 | +0.53% | KRW 7,570.00 | KRW 7,610.00 | KRW 7,380.00 | 6.36K |
| 2026-08-10 | KRW 7,490.00 | +0.54% | KRW 7,400.00 | KRW 7,570.00 | KRW 7,300.00 | 5.42K |
| 2026-08-07 | KRW 7,450.00 | +1.50% | KRW 7,390.00 | KRW 7,630.00 | KRW 7,310.00 | 14.17K |
| 2026-08-06 | KRW 7,340.00 | +0.96% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,190.00 | 9.74K |
| 2026-08-05 | KRW 7,270.00 | -1.09% | KRW 7,380.00 | KRW 7,480.00 | KRW 7,150.00 | 11.84K |
| 2026-08-04 | KRW 7,350.00 | +6.83% | KRW 6,880.00 | KRW 7,370.00 | KRW 6,860.00 | 23.08K |
| 2026-08-03 | KRW 6,880.00 | +2.99% | KRW 6,760.00 | KRW 6,890.00 | KRW 6,610.00 | 11.55K |
| 2026-07-31 | KRW 6,680.00 | +3.41% | KRW 6,410.00 | KRW 6,780.00 | KRW 6,330.00 | 22.62K |
| 2026-07-30 | KRW 6,460.00 | 0.00% | KRW 5,960.00 | KRW 6,480.00 | KRW 5,960.00 | 8.80K |
| 2026-07-29 | KRW 6,460.00 | +1.10% | KRW 6,390.00 | KRW 6,480.00 | KRW 6,070.00 | 27.45K |
| 2026-07-28 | KRW 6,390.00 | -1.69% | KRW 6,500.00 | KRW 6,650.00 | KRW 6,310.00 | 23.35K |
| 2026-07-27 | KRW 6,500.00 | +1.09% | KRW 6,490.00 | KRW 6,700.00 | KRW 6,300.00 | 6.63K |
| 2026-07-24 | KRW 6,430.00 | +0.47% | KRW 6,410.00 | KRW 6,470.00 | KRW 6,280.00 | 5.42K |
| 2026-07-23 | KRW 6,400.00 | +5.79% | KRW 6,100.00 | KRW 6,440.00 | KRW 6,000.00 | 14.58K |
| 2026-07-22 | KRW 6,050.00 | 0.00% | KRW 6,010.00 | KRW 6,170.00 | KRW 6,010.00 | 8.90K |
| 2026-07-21 | KRW 6,050.00 | +0.67% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,870.00 | 12.74K |
| 2026-07-20 | KRW 6,010.00 | -0.50% | KRW 6,160.00 | KRW 6,160.00 | KRW 5,880.00 | 23.60K |
| 2026-07-16 | KRW 6,040.00 | +5.78% | KRW 5,780.00 | KRW 6,140.00 | KRW 5,610.00 | 36.59K |
| 2026-07-15 | KRW 5,710.00 | +1.96% | KRW 5,600.00 | KRW 5,780.00 | KRW 5,550.00 | 10.66K |
| 2026-07-14 | KRW 5,600.00 | -1.06% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,460.00 | 6.23K |
| 2026-07-13 | KRW 5,660.00 | -4.23% | KRW 5,910.00 | KRW 5,970.00 | KRW 5,450.00 | 33.89K |
| 2026-07-10 | KRW 5,910.00 | +5.72% | KRW 5,590.00 | KRW 5,940.00 | KRW 5,580.00 | 13.51K |
| 2026-07-09 | KRW 5,590.00 | -2.95% | KRW 5,570.00 | KRW 5,640.00 | KRW 5,450.00 | 27.16K |
| 2026-07-08 | KRW 5,760.00 | -0.17% | KRW 5,750.00 | KRW 5,990.00 | KRW 5,650.00 | 30.57K |
| 2026-07-07 | KRW 5,770.00 | -0.86% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,720.00 | 19.60K |
| 2026-07-06 | KRW 5,820.00 | +0.52% | KRW 5,900.00 | KRW 5,960.00 | KRW 5,780.00 | 16.88K |
| 2026-07-03 | KRW 5,790.00 | +0.52% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,700.00 | 15.77K |
| 2026-07-02 | KRW 5,760.00 | +0.35% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,670.00 | 15.60K |
| 2026-07-01 | KRW 5,740.00 | +1.41% | KRW 5,740.00 | KRW 5,890.00 | KRW 5,610.00 | 23.99K |
| 2026-06-30 | KRW 5,660.00 | -4.07% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,630.00 | 9.91K |
| 2026-06-29 | KRW 5,900.00 | +5.36% | KRW 5,700.00 | KRW 5,970.00 | KRW 5,530.00 | 28.46K |
| 2026-06-26 | KRW 5,600.00 | -5.56% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,440.00 | 32.89K |
| 2026-06-25 | KRW 5,930.00 | +1.37% | KRW 5,850.00 | KRW 6,280.00 | KRW 5,620.00 | 34.25K |
| 2026-06-24 | KRW 5,850.00 | -0.34% | KRW 5,870.00 | KRW 5,970.00 | KRW 5,600.00 | 23.17K |
| 2026-06-23 | KRW 5,870.00 | -4.86% | KRW 6,120.00 | KRW 6,170.00 | KRW 5,800.00 | 14.13K |
| 2026-06-22 | KRW 6,170.00 | -2.06% | KRW 6,240.00 | KRW 6,240.00 | KRW 6,010.00 | 12.01K |
| 2026-06-19 | KRW 6,300.00 | 0.00% | KRW 6,300.00 | KRW 6,400.00 | KRW 6,010.00 | 38.00K |
| 2026-06-18 | KRW 6,300.00 | -4.55% | KRW 6,600.00 | KRW 6,760.00 | KRW 6,300.00 | 21.75K |
| 2026-06-17 | KRW 6,600.00 | -0.30% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,500.00 | 13.50K |
| 2026-06-16 | KRW 6,620.00 | -2.50% | KRW 6,800.00 | KRW 6,810.00 | KRW 6,560.00 | 12.02K |
| 2026-06-15 | KRW 6,790.00 | +6.76% | KRW 6,490.00 | KRW 7,250.00 | KRW 6,490.00 | 59.04K |
| 2026-06-12 | KRW 6,360.00 | +0.63% | KRW 6,320.00 | KRW 6,590.00 | KRW 6,320.00 | 13.99K |
| 2026-06-11 | KRW 6,320.00 | -0.94% | KRW 6,390.00 | KRW 6,400.00 | KRW 6,250.00 | 7.53K |
| 2026-06-10 | KRW 6,380.00 | -7.13% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,190.00 | 13.59K |
| 2026-06-09 | KRW 6,870.00 | +10.99% | KRW 6,200.00 | KRW 6,870.00 | KRW 6,200.00 | 21.09K |
| 2026-06-08 | KRW 6,190.00 | -6.21% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,190.00 | 16.92K |
| 2026-06-05 | KRW 6,600.00 | -4.21% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,500.00 | 14.24K |
| 2026-06-04 | KRW 6,890.00 | +2.84% | KRW 6,700.00 | KRW 6,890.00 | KRW 6,500.00 | 14.27K |
| 2026-06-02 | KRW 6,700.00 | -4.01% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,500.00 | 21.39K |
| 2026-06-01 | KRW 6,980.00 | -3.59% | KRW 7,450.00 | KRW 7,450.00 | KRW 6,770.00 | 40.11K |
| 2026-05-29 | KRW 7,240.00 | -4.11% | KRW 7,600.00 | KRW 7,640.00 | KRW 7,110.00 | 22.20K |
| 2026-05-28 | KRW 7,550.00 | -0.26% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,180.00 | 29.16K |
| 2026-05-27 | KRW 7,570.00 | -2.95% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,570.00 | 10.18K |
| 2026-05-26 | KRW 7,800.00 | -1.89% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,740.00 | 9.14K |
| 2026-05-22 | KRW 7,950.00 | +0.89% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,790.00 | 8.11K |