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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11,170	11,050	11,050	11,250	11,020	1,565
August 21, 2025	11,000	11,120	11,120	11,380	11,000	800
August 20, 2025	11,210	10,990	10,990	11,370	10,910	8,967
August 19, 2025	11,280	11,270	11,270	11,700	11,150	6,246
August 18, 2025	11,550	11,390	11,390	11,550	11,200	9,137
August 14, 2025	11,730	11,470	11,470	11,750	11,420	7,867
August 13, 2025	11,610	11,710	11,710	11,760	11,540	20,305
August 12, 2025	11,500	11,610	11,610	11,760	11,500	5,635
August 11, 2025	11,510	11,500	11,500	11,800	11,500	6,841
August 08, 2025	11,680	11,480	11,480	11,900	11,480	17,146
August 07, 2025	11,710	11,670	11,670	11,750	11,560	2,557
August 06, 2025	11,740	11,660	11,660	11,740	11,380	5,896
August 05, 2025	11,640	11,530	11,530	11,680	11,460	11,980
August 04, 2025	11,430	11,650	11,650	11,650	11,110	12,588
August 01, 2025	11,570	11,430	11,430	11,570	11,150	13,332
July 31, 2025	12,630	11,530	11,530	12,630	11,520	8,262
July 30, 2025	11,500	11,920	11,920	11,920	11,430	11,956
July 29, 2025	11,780	11,510	11,510	11,960	11,260	16,886
July 28, 2025	12,180	11,710	11,710	12,270	11,650	13,630
July 25, 2025	12,120	12,170	12,170	12,220	12,000	10,114
July 24, 2025	12,360	12,120	12,120	12,390	12,110	5,642
July 23, 2025	12,350	12,270	12,270	12,480	12,200	9,813
July 22, 2025	12,660	12,390	12,390	12,730	12,330	8,064
July 21, 2025	12,770	12,660	12,660	12,770	12,500	10,054
July 18, 2025	12,970	12,770	12,770	12,970	12,620	7,969
July 17, 2025	12,680	12,730	12,730	12,790	12,510	10,276
July 16, 2025	12,920	12,680	12,680	12,920	12,650	18,961
July 15, 2025	13,160	12,890	12,890	13,160	12,740	11,346
July 14, 2025	12,820	13,090	13,090	13,200	12,590	9,287
July 11, 2025	12,730	12,820	12,820	12,940	12,730	8,793
July 10, 2025	12,650	12,730	12,730	12,770	12,570	8,845
July 09, 2025	12,680	12,650	12,650	12,680	12,280	13,529
July 08, 2025	11,910	12,500	12,500	12,570	11,900	28,460
July 07, 2025	12,300	11,910	11,910	12,300	11,900	15,884
July 04, 2025	12,230	12,160	12,160	12,270	12,000	13,042
July 03, 2025	12,080	12,230	12,230	12,260	11,890	26,650
July 02, 2025	12,660	12,200	12,200	13,500	12,100	109,717
July 01, 2025	11,570	12,080	12,080	12,300	11,570	39,822
June 30, 2025	11,620	11,640	11,640	11,760	11,590	3,538
June 27, 2025	11,960	11,620	11,620	11,960	11,570	16,683
June 26, 2025	11,890	11,800	11,800	11,890	11,500	22,791
June 25, 2025	11,740	11,740	11,740	11,930	11,640	13,461
June 24, 2025	11,790	11,740	11,740	11,790	11,470	15,248
June 23, 2025	11,850	11,420	11,420	11,850	11,420	16,463
June 20, 2025	12,800	11,850	11,850	13,190	11,810	78,363
June 19, 2025	11,760	11,850	11,850	11,860	11,670	11,994
June 18, 2025	12,040	11,760	11,760	12,040	11,660	9,114
June 17, 2025	11,940	11,660	11,660	11,940	11,590	11,379
June 16, 2025	11,460	11,930	11,930	11,930	11,460	9,341
June 13, 2025	11,600	11,450	11,450	11,690	11,390	9,401
June 12, 2025	11,650	11,710	11,710	11,900	11,640	7,404
June 11, 2025	11,740	11,650	11,650	11,740	11,450	18,162
June 10, 2025	12,160	11,670	11,670	12,310	11,650	16,775
June 09, 2025	12,240	12,160	12,160	12,500	12,110	19,153
June 05, 2025	12,000	12,050	12,050	12,120	11,760	16,330
June 04, 2025	12,100	11,980	11,980	12,300	11,710	20,177
June 02, 2025	11,940	11,660	11,660	12,040	11,600	11,043
May 30, 2025	11,990	11,930	11,930	12,070	11,650	26,843
May 29, 2025	11,300	11,870	11,870	11,900	11,100	42,545
May 28, 2025	10,720	11,050	11,050	11,150	10,620	22,172

AK Holdings, Inc. (006840.KS) KSC