Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,030.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | 169,974 |
| 2026-10-15 | 5,000.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | 111,125 |
| 2026-10-14 | 5,100.00 | 5,250.00 | 5,020.00 | 5,060.00 | 5,060.00 | 56,502 |
| 2026-10-13 | 4,835.00 | 5,080.00 | 4,800.00 | 5,080.00 | 5,080.00 | 117,653 |
| 2026-10-12 | 5,300.00 | 5,320.00 | 4,725.00 | 4,910.00 | 4,910.00 | 143,660 |
| 2026-10-08 | 5,260.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 159,399 |
| 2026-10-07 | 5,240.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,250.00 | 200,423 |
| 2026-10-06 | 5,210.00 | 5,310.00 | 5,180.00 | 5,300.00 | 5,300.00 | 169,487 |
| 2026-10-02 | 5,150.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,180.00 | 228,566 |
| 2026-10-01 | 5,110.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | 149,895 |
| 2026-09-30 | 4,865.00 | 5,140.00 | 4,865.00 | 5,110.00 | 5,110.00 | 269,347 |
| 2026-09-29 | 4,880.00 | 4,885.00 | 4,830.00 | 4,865.00 | 4,865.00 | 29,120 |
| 2026-09-28 | 4,805.00 | 4,920.00 | 4,790.00 | 4,885.00 | 4,885.00 | 49,807 |
| 2026-09-23 | 4,800.00 | 4,830.00 | 4,685.00 | 4,765.00 | 4,765.00 | 36,044 |
| 2026-09-22 | 4,750.00 | 4,835.00 | 4,745.00 | 4,800.00 | 4,800.00 | 49,138 |
| 2026-09-21 | 4,800.00 | 4,815.00 | 4,735.00 | 4,740.00 | 4,740.00 | 30,808 |
| 2026-09-18 | 4,800.00 | 4,840.00 | 4,760.00 | 4,770.00 | 4,770.00 | 36,517 |
| 2026-09-17 | 4,560.00 | 4,825.00 | 4,560.00 | 4,790.00 | 4,790.00 | 48,111 |
| 2026-09-16 | 4,670.00 | 4,695.00 | 4,550.00 | 4,560.00 | 4,560.00 | 27,868 |
| 2026-09-15 | 4,830.00 | 4,890.00 | 4,685.00 | 4,700.00 | 4,700.00 | 28,606 |
| 2026-09-14 | 4,710.00 | 4,930.00 | 4,710.00 | 4,820.00 | 4,820.00 | 83,413 |
| 2026-09-11 | 4,750.00 | 4,790.00 | 4,710.00 | 4,740.00 | 4,740.00 | 23,727 |
| 2026-09-10 | 4,860.00 | 4,895.00 | 4,730.00 | 4,795.00 | 4,795.00 | 30,549 |
| 2026-09-09 | 4,780.00 | 4,895.00 | 4,765.00 | 4,825.00 | 4,825.00 | 42,000 |
| 2026-09-08 | 4,695.00 | 4,865.00 | 4,695.00 | 4,765.00 | 4,765.00 | 53,192 |
| 2026-09-07 | 4,630.00 | 4,775.00 | 4,575.00 | 4,730.00 | 4,730.00 | 49,035 |
| 2026-09-04 | 4,680.00 | 4,730.00 | 4,580.00 | 4,625.00 | 4,625.00 | 34,687 |
| 2026-09-03 | 4,700.00 | 4,720.00 | 4,580.00 | 4,680.00 | 4,680.00 | 34,096 |
| 2026-09-02 | 4,670.00 | 4,670.00 | 4,530.00 | 4,610.00 | 4,610.00 | 33,734 |
| 2026-09-01 | 4,505.00 | 4,835.00 | 4,330.00 | 4,670.00 | 4,670.00 | 147,231 |
| 2026-08-31 | 4,400.00 | 4,405.00 | 4,250.00 | 4,375.00 | 4,375.00 | 27,539 |
| 2026-08-28 | 4,235.00 | 4,375.00 | 4,195.00 | 4,360.00 | 4,360.00 | 29,756 |
| 2026-08-27 | 4,260.00 | 4,295.00 | 4,215.00 | 4,235.00 | 4,235.00 | 20,911 |
| 2026-08-26 | 4,340.00 | 4,360.00 | 4,200.00 | 4,325.00 | 4,325.00 | 54,255 |
| 2026-08-25 | 4,175.00 | 4,395.00 | 4,105.00 | 4,300.00 | 4,300.00 | 15,977 |
| 2026-08-24 | 4,135.00 | 4,240.00 | 4,110.00 | 4,230.00 | 4,230.00 | 19,404 |
| 2026-08-21 | 4,225.00 | 4,300.00 | 4,095.00 | 4,140.00 | 4,140.00 | 44,280 |
| 2026-08-20 | 4,485.00 | 4,485.00 | 4,210.00 | 4,255.00 | 4,255.00 | 65,412 |
| 2026-08-19 | 4,670.00 | 4,670.00 | 4,325.00 | 4,330.00 | 4,330.00 | 95,543 |
| 2026-08-18 | 5,100.00 | 5,100.00 | 4,635.00 | 4,670.00 | 4,670.00 | 122,894 |
| 2026-08-14 | 4,900.00 | 5,070.00 | 4,840.00 | 4,970.00 | 4,970.00 | 160,899 |
| 2026-08-13 | 4,880.00 | 4,950.00 | 4,780.00 | 4,900.00 | 4,900.00 | 114,588 |
| 2026-08-12 | 4,990.00 | 5,050.00 | 4,865.00 | 4,925.00 | 4,925.00 | 100,871 |
| 2026-08-11 | 4,830.00 | 5,000.00 | 4,830.00 | 4,990.00 | 4,990.00 | 111,453 |
| 2026-08-10 | 4,835.00 | 4,955.00 | 4,715.00 | 4,915.00 | 4,915.00 | 115,894 |
| 2026-08-07 | 4,810.00 | 4,930.00 | 4,760.00 | 4,835.00 | 4,835.00 | 90,167 |
| 2026-08-06 | 4,685.00 | 4,960.00 | 4,675.00 | 4,900.00 | 4,900.00 | 123,810 |
| 2026-08-05 | 4,760.00 | 4,800.00 | 4,500.00 | 4,685.00 | 4,685.00 | 141,690 |
| 2026-08-04 | 4,525.00 | 4,755.00 | 4,525.00 | 4,755.00 | 4,755.00 | 90,487 |
| 2026-08-03 | 4,370.00 | 4,570.00 | 4,370.00 | 4,550.00 | 4,550.00 | 92,811 |
| 2026-07-31 | 4,285.00 | 4,520.00 | 4,230.00 | 4,460.00 | 4,460.00 | 145,594 |
| 2026-07-30 | 4,010.00 | 4,390.00 | 4,010.00 | 4,270.00 | 4,270.00 | 169,929 |
| 2026-07-29 | 4,280.00 | 4,325.00 | 4,010.00 | 4,130.00 | 4,130.00 | 309,332 |
| 2026-07-28 | 4,005.00 | 4,225.00 | 4,005.00 | 4,160.00 | 4,160.00 | 225,185 |
| 2026-07-27 | 4,050.00 | 4,220.00 | 4,025.00 | 4,140.00 | 4,140.00 | 70,317 |
| 2026-07-24 | 4,100.00 | 4,175.00 | 4,045.00 | 4,090.00 | 4,090.00 | 77,906 |
| 2026-07-23 | 3,940.00 | 4,230.00 | 3,880.00 | 4,190.00 | 4,190.00 | 313,651 |
| 2026-07-22 | 3,940.00 | 4,075.00 | 3,860.00 | 3,995.00 | 3,995.00 | 335,840 |
| 2026-07-21 | 3,480.00 | 4,485.00 | 3,430.00 | 3,970.00 | 3,970.00 | 3,436,225 |
| 2026-07-20 | 3,555.00 | 3,595.00 | 3,400.00 | 3,510.00 | 3,510.00 | 65,288 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.