AK Holdings - Price History

Monthly price history for 006840.KS (AK Holdings)

DateAdjusted priceReal price
May 2024 ₩15,300 ₩15,300
April 2024 ₩15,170 ₩15,170
March 2024 ₩15,100 ₩15,100
February 2024 ₩16,280 ₩16,280
January 2024 ₩16,070 ₩16,070
December 2023 ₩17,100 ₩17,100
November 2023 ₩17,800 ₩17,800
October 2023 ₩17,440 ₩17,440
September 2023 ₩18,500 ₩18,500
August 2023 ₩19,330 ₩19,330
July 2023 ₩19,740 ₩19,740
June 2023 ₩19,210 ₩19,210
May 2023 ₩18,830 ₩18,830
April 2023 ₩19,220 ₩19,220
March 2023 ₩17,880 ₩17,880
February 2023 ₩18,320 ₩18,320
January 2023 ₩18,360 ₩18,360
December 2022 ₩17,200 ₩17,200
November 2022 ₩14,975 ₩15,150
October 2022 ₩11,169 ₩11,300
September 2022 ₩13,097 ₩13,250
August 2022 ₩15,815 ₩16,000
July 2022 ₩16,161 ₩16,350
June 2022 ₩15,864 ₩16,050
May 2022 ₩20,955 ₩21,200
April 2022 ₩21,251 ₩21,500
March 2022 ₩21,696 ₩21,950
February 2022 ₩20,905 ₩21,150
January 2022 ₩16,655 ₩16,850
December 2021 ₩19,077 ₩19,300
November 2021 ₩18,537 ₩18,950
October 2021 ₩25,923 ₩26,500
September 2021 ₩26,363 ₩26,950
August 2021 ₩26,901 ₩27,500
July 2021 ₩27,195 ₩27,800
June 2021 ₩31,890 ₩32,600
May 2021 ₩34,629 ₩35,400
April 2021 ₩30,423 ₩31,100
March 2021 ₩26,119 ₩26,700
February 2021 ₩30,569 ₩31,250
January 2021 ₩28,320 ₩28,950
December 2020 ₩24,602 ₩25,150
November 2020 ₩20,165 ₩20,950
October 2020 ₩16,459 ₩17,100
September 2020 ₩16,892 ₩17,550
August 2020 ₩15,881 ₩16,500
July 2020 ₩17,373 ₩18,050
June 2020 ₩17,951 ₩18,650
May 2020 ₩20,886 ₩21,700
April 2020 ₩24,351 ₩25,300
March 2020 ₩17,325 ₩18,000
February 2020 ₩23,148 ₩24,050
January 2020 ₩29,212 ₩30,350
December 2019 ₩33,303 ₩34,600
November 2019 ₩29,667 ₩31,500
October 2019 ₩29,479 ₩31,300
September 2019 ₩29,620 ₩31,450
August 2019 ₩31,363 ₩33,300
July 2019 ₩38,709 ₩41,100
June 2019 ₩41,864 ₩44,450
May 2019 ₩44,595 ₩47,350
April 2019 ₩48,598 ₩51,600
March 2019 ₩47,939 ₩50,900
February 2019 ₩51,800 ₩55,000
January 2019 ₩48,033 ₩51,000
December 2018 ₩50,859 ₩54,000
November 2018 ₩49,404 ₩53,200
October 2018 ₩41,418 ₩44,600
September 2018 ₩56,833 ₩61,200
August 2018 ₩62,405 ₩67,200
July 2018 ₩71,691 ₩77,200
June 2018 ₩70,020 ₩75,400
May 2018 ₩74,756 ₩80,500
April 2018 ₩67,791 ₩73,000
March 2018 ₩67,698 ₩72,900
February 2018 ₩76,056 ₩81,900
January 2018 ₩79,399 ₩85,500
December 2017 ₩63,612 ₩68,500
November 2017 ₩62,704 ₩68,200
October 2017 ₩61,877 ₩67,300
September 2017 ₩59,670 ₩64,900
August 2017 ₩64,543 ₩70,200
July 2017 ₩65,922 ₩71,700
June 2017 ₩68,221 ₩74,200
May 2017 ₩63,256 ₩68,800
April 2017 ₩59,302 ₩64,500
March 2017 ₩54,429 ₩59,200
February 2017 ₩51,855 ₩56,400
January 2017 ₩46,431 ₩50,500
December 2016 ₩51,487 ₩56,000
November 2016 ₩52,425 ₩57,600
October 2016 ₩56,066 ₩61,600
September 2016 ₩54,882 ₩60,300
August 2016 ₩54,427 ₩59,800
July 2016 ₩60,343 ₩66,300
June 2016 ₩60,070 ₩66,000
May 2016 ₩65,349 ₩71,800
April 2016 ₩54,609 ₩60,000
March 2016 ₩51,060 ₩56,100
February 2016 ₩49,057 ₩53,900
January 2016 ₩42,732 ₩46,950
December 2015 ₩57,522 ₩63,200
November 2015 ₩55,428 ₩61,400
October 2015 ₩77,635 ₩86,000
September 2015 ₩72,309 ₩80,100
August 2015 ₩76,732 ₩85,000
July 2015 ₩83,322 ₩92,300
June 2015 ₩70,413 ₩78,000
May 2015 ₩83,141 ₩92,100
April 2015 ₩76,732 ₩85,000
March 2015 ₩88,648 ₩98,200
February 2015 ₩91,176 ₩101,000
January 2015 ₩91,627 ₩101,500
December 2014 ₩72,399 ₩80,200
November 2014 ₩68,294 ₩76,000
October 2014 ₩63,980 ₩71,200
September 2014 ₩55,534 ₩61,800
August 2014 ₩54,365 ₩60,500
July 2014 ₩54,635 ₩60,800
June 2014 ₩57,127 ₩65,900
May 2014 ₩61,808 ₩71,300
April 2014 ₩46,204 ₩53,300
March 2014 ₩49,325 ₩56,900
February 2014 ₩40,136 ₩46,300
January 2014 ₩34,155 ₩39,400
December 2013 ₩35,499 ₩40,950
November 2013 ₩35,674 ₩41,350
October 2013 ₩34,639 ₩40,150
September 2013 ₩34,639 ₩40,150
August 2013 ₩35,760 ₩41,450
July 2013 ₩34,682 ₩40,200
June 2013 ₩24,243 ₩28,100
May 2013 ₩25,321 ₩29,350
April 2013 ₩22,733 ₩26,350
March 2013 ₩18,894 ₩21,900
February 2013 ₩19,368 ₩22,450
January 2013 ₩18,721 ₩21,700
December 2012 ₩19,153 ₩22,200
November 2012 ₩18,171 ₩21,200
October 2012 ₩19,156 ₩22,350
September 2012 ₩19,242 ₩22,450
August 2012 ₩26,235 ₩19,590
July 2012 ₩21,482 ₩16,041
June 2012 ₩19,813 ₩14,794
May 2012 ₩17,055 ₩12,735
April 2012 ₩17,889 ₩13,358
March 2012 ₩23,224 ₩17,341
February 2012 ₩25,256 ₩18,858
January 2012 ₩25,836 ₩19,292
December 2011 ₩26,490 ₩19,780
November 2011 ₩22,033 ₩16,799
October 2011 ₩21,003 ₩16,013
September 2011 ₩19,119 ₩14,577
August 2011 ₩26,502 ₩22,516
July 2011 ₩33,295 ₩28,288
June 2011 ₩31,190 ₩26,499
May 2011 ₩37,568 ₩31,918
April 2011 ₩30,297 ₩25,741
March 2011 ₩21,527 ₩18,289
February 2011 ₩19,549 ₩16,610
January 2011 ₩23,504 ₩19,969
December 2010 ₩22,451 ₩19,075
November 2010 ₩20,836 ₩18,479
October 2010 ₩24,288 ₩21,541
September 2010 ₩16,284 ₩14,442
August 2010 ₩16,864 ₩14,957
July 2010 ₩17,200 ₩15,255
June 2010 ₩14,970 ₩13,277
May 2010 ₩11,090 ₩9,836
April 2010 ₩11,090 ₩9,836
March 2010 ₩10,876 ₩9,646
February 2010 ₩9,349 ₩8,291
January 2010 ₩9,715 ₩8,616
December 2009 ₩10,112 ₩8,969
November 2009 ₩9,288 ₩8,616
October 2009 ₩10,047 ₩9,321
September 2009 ₩10,223 ₩9,483
August 2009 ₩9,609 ₩8,914
July 2009 ₩10,018 ₩9,294
June 2009 ₩9,872 ₩9,158
May 2009 ₩9,843 ₩9,131
April 2009 ₩11,157 ₩10,350
March 2009 ₩9,434 ₩8,752
February 2009 ₩9,230 ₩8,562
January 2009 ₩8,529 ₩7,912
December 2008 ₩8,266 ₩7,668
November 2008 ₩7,045 ₩6,855
October 2008 ₩7,964 ₩7,749
September 2008 ₩13,812 ₩13,439
August 2008 ₩13,478 ₩13,114
July 2008 ₩14,313 ₩13,927
June 2008 ₩15,705 ₩15,282
May 2008 ₩19,715 ₩19,184
April 2008 ₩17,265 ₩16,799
March 2008 ₩15,789 ₩15,363
February 2008 ₩17,738 ₩17,260
January 2008 ₩15,817 ₩15,390
December 2007 ₩23,140 ₩22,516
November 2007 ₩21,790 ₩22,002
October 2007 ₩27,425 ₩27,692
September 2007 ₩23,078 ₩23,302
August 2007 ₩20,824 ₩21,026
July 2007 ₩22,327 ₩22,543
June 2007 ₩15,135 ₩15,282
May 2007 ₩16,557 ₩16,718
April 2007 ₩11,673 ₩11,787
March 2007 ₩10,573 ₩10,676
February 2007 ₩9,473 ₩9,565
January 2007 ₩9,795 ₩9,890
December 2006 ₩11,110 ₩11,218
November 2006 ₩10,393 ₩10,892
October 2006 ₩8,325 ₩8,725
September 2006 ₩8,635 ₩9,050
August 2006 ₩8,040 ₩8,427
July 2006 ₩7,239 ₩7,587
June 2006 ₩7,187 ₩7,533
May 2006 ₩7,834 ₩8,210
April 2006 ₩9,773 ₩10,242
March 2006 ₩8,376 ₩8,779
February 2006 ₩9,049 ₩9,483
January 2006 ₩9,204 ₩9,646
December 2005 ₩12,254 ₩12,843
November 2005 ₩13,871 ₩15,011
October 2005 ₩11,768 ₩12,735
September 2005 ₩12,269 ₩13,277
August 2005 ₩10,116 ₩10,947
July 2005 ₩9,690 ₩10,486
June 2005 ₩9,665 ₩10,459
May 2005 ₩9,389 ₩10,161
April 2005 ₩8,989 ₩9,727
March 2005 ₩9,064 ₩9,809
February 2005 ₩9,114 ₩9,863
January 2005 ₩7,762 ₩8,400
December 2004 ₩7,261 ₩7,858
November 2004 ₩7,084 ₩8,345
October 2004 ₩6,877 ₩8,102
September 2004 ₩6,716 ₩7,912
August 2004 ₩6,279 ₩7,397
July 2004 ₩5,842 ₩6,882
June 2004 ₩5,704 ₩6,720
May 2004 ₩5,589 ₩6,584
April 2004 ₩5,819 ₩6,855
March 2004 ₩5,865 ₩6,909
February 2004 ₩5,911 ₩6,964
January 2004 ₩5,612 ₩6,611
December 2003 ₩6,164 ₩7,262
November 2003 ₩5,581 ₩7,234
October 2003 ₩5,392 ₩6,991
September 2003 ₩5,434 ₩7,045
August 2003 ₩5,497 ₩7,126
July 2003 ₩5,727 ₩7,424
June 2003 ₩5,769 ₩7,478
May 2003 ₩6,145 ₩7,966
April 2003 ₩5,267 ₩6,828
March 2003 ₩4,494 ₩5,826
February 2003 ₩5,079 ₩6,584
January 2003 ₩5,079 ₩6,584
December 2002 ₩6,270 ₩8,129
November 2002 ₩6,564 ₩9,077
October 2002 ₩6,545 ₩9,050
September 2002 ₩6,486 ₩8,969
August 2002 ₩7,289 ₩10,080
July 2002 ₩6,505 ₩8,996
June 2002 ₩7,152 ₩9,890
May 2002 ₩7,054 ₩9,754
April 2002 ₩7,074 ₩9,781
March 2002 ₩8,700 ₩12,030
February 2002 ₩8,387 ₩11,597
January 2002 ₩8,778 ₩12,139
December 2001 ₩7,270 ₩10,459
November 2001 ₩7,044 ₩10,134
October 2001 ₩7,722 ₩11,109
September 2001 ₩7,157 ₩10,296
August 2001 ₩8,249 ₩11,868
July 2001 ₩8,287 ₩11,922
June 2001 ₩8,871 ₩12,762
May 2001 ₩7,703 ₩11,082
April 2001 ₩7,326 ₩10,540
March 2001 ₩7,345 ₩10,567
February 2001 ₩7,684 ₩11,055
January 2001 ₩7,929 ₩11,407
December 2000 ₩8,825 ₩12,735
November 2000 ₩10,703 ₩15,444
October 2000 ₩9,201 ₩13,277
September 2000 ₩8,957 ₩12,925
August 2000 ₩8,074 ₩11,651
July 2000 ₩7,436 ₩10,730
June 2000 ₩7,473 ₩10,784
May 2000 ₩7,717 ₩11,136
April 2000 ₩12,017 ₩17,341
March 2000 ₩9,576 ₩13,819
February 2000 ₩9,576 ₩13,819
January 2000 ₩10,928 ₩15,770
December 1999 ₩11,240 ₩16,257
November 1999 ₩14,800 ₩21,405
October 1999 ₩10,229 ₩14,794

006840.KS

Price: ₩15,300

52 week price:
14200.00
21200.00

Dividend Yield: 1.31%

5-year range yield:
1.06%
2.26%

Forward Dividend Yield: 1.31%

Payout Ratio: 41.65%

Payout Ratio Range:
41.65%
41.65%

Dividend Per Share: 200.00 KRW

Earnings Per Share: 480.21 KRW

P/E Ratio: 35.19

Exchange: KSC

Sector: Basic Materials

Industry: Chemicals

Market Capitalization: 199.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 24

DGR3: -16.67%

DGR5: -19.33%

DGR10: 7.12%

DGR20: 7.12%

Links: