AK Holdings, Inc. - 006840.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9,160	8,930	8,930	9,160	8,860	24,206
December 03, 2025	9,170	9,000	9,000	9,170	8,910	8,405
December 02, 2025	8,900	8,980	8,980	9,030	8,900	4,089
December 01, 2025	9,080	9,000	9,000	9,080	8,990	782
November 28, 2025	8,990	8,990	8,990	9,060	8,920	6,059
November 27, 2025	9,040	8,990	8,990	9,060	8,960	1,566
November 26, 2025	9,060	9,000	9,000	9,060	8,960	10,531
November 25, 2025	9,010	8,990	8,990	9,060	8,850	5,652
November 24, 2025	9,130	8,990	8,990	9,130	8,850	14,193
November 21, 2025	9,200	9,000	9,000	9,200	8,950	26,814
November 20, 2025	9,200	9,200	9,200	9,240	9,150	11,305
November 19, 2025	9,260	9,200	9,200	9,260	9,140	9,897
November 18, 2025	9,370	9,260	9,260	9,570	9,140	17,796
November 17, 2025	9,480	9,380	9,380	9,620	9,310	6,459
November 14, 2025	9,520	9,480	9,480	9,630	9,460	9,597
November 13, 2025	9,510	9,520	9,520	9,700	9,460	12,054
November 12, 2025	9,380	9,510	9,510	9,540	9,350	10,864
November 11, 2025	9,490	9,380	9,380	9,550	9,360	11,904
November 10, 2025	9,250	9,480	9,480	9,590	9,210	15,157
November 07, 2025	9,450	9,250	9,250	9,450	9,220	12,112
November 06, 2025	9,410	9,480	9,480	9,490	9,370	6,126
November 05, 2025	9,560	9,500	9,500	9,560	9,280	10,440
November 04, 2025	9,460	9,430	9,430	9,520	9,370	18,710
November 03, 2025	9,800	9,570	9,570	9,910	9,560	26,290
October 31, 2025	9,900	9,800	9,800	9,900	9,760	6,707
October 30, 2025	10,080	9,900	9,900	10,080	9,840	10,130
October 29, 2025	9,990	9,920	9,920	10,010	9,880	10,979
October 28, 2025	9,910	10,010	10,010	10,090	9,810	11,106
October 27, 2025	10,150	9,990	9,990	10,180	9,950	19,022
October 24, 2025	9,950	10,150	10,150	10,350	9,950	26,905
October 23, 2025	9,950	9,950	9,950	10,020	9,890	7,719
October 22, 2025	9,920	10,050	10,050	10,050	9,810	10,715
October 21, 2025	10,130	9,920	9,920	10,130	9,900	24,165
October 20, 2025	10,300	10,130	10,130	10,300	9,960	18,670
October 17, 2025	10,050	10,200	10,200	10,380	9,960	10,335
October 16, 2025	10,000	10,050	10,050	10,050	9,910	12,904
October 15, 2025	10,020	10,000	10,000	10,020	9,960	5,396
October 14, 2025	9,750	10,030	10,030	10,050	9,750	11,691
October 13, 2025	10,200	9,750	9,750	10,200	9,500	18,158
October 10, 2025	10,120	9,870	9,870	10,120	9,800	25,741
October 02, 2025	10,320	10,120	10,120	10,320	10,000	6,969
October 01, 2025	10,400	10,130	10,130	10,580	10,110	11,631
September 30, 2025	10,450	10,400	10,400	10,580	10,180	23,706
September 29, 2025	10,440	10,590	10,590	10,630	10,320	6,634
September 26, 2025	10,450	10,380	10,380	10,450	10,250	14,693
September 25, 2025	10,480	10,350	10,350	10,480	10,200	13,663
September 24, 2025	10,820	10,410	10,410	10,900	10,310	18,008
September 23, 2025	10,980	10,820	10,820	10,990	10,800	8,741
September 22, 2025	11,110	10,980	10,980	11,190	10,920	9,389
September 19, 2025	11,070	11,120	11,120	11,140	11,030	4,542
September 18, 2025	11,100	11,050	11,050	11,270	10,970	5,440
September 17, 2025	11,040	11,010	11,010	11,060	10,970	5,768
September 16, 2025	11,340	11,040	11,040	11,350	10,960	13,339
September 15, 2025	11,350	11,170	11,170	11,350	11,140	8,621
September 12, 2025	11,300	11,260	11,260	11,520	11,230	10,189
September 11, 2025	11,390	11,290	11,290	11,450	11,240	4,340
September 10, 2025	11,430	11,390	11,390	11,470	11,360	5,958
September 09, 2025	11,520	11,340	11,340	11,520	11,340	4,934
September 08, 2025	11,400	11,520	11,520	11,660	11,350	14,633
September 05, 2025	11,040	11,170	11,170	11,210	11,040	2,698

AK Holdings, Inc. (006840.KS) KSC