Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,295.00 | 4,430.00 | 4,280.00 | 4,380.00 | 4,380.00 | 215,318 |
| 2024-07-23 | 4,330.00 | 4,400.00 | 4,260.00 | 4,330.00 | 4,330.00 | 287,558 |
| 2024-07-22 | 4,455.00 | 4,490.00 | 4,310.00 | 4,335.00 | 4,335.00 | 303,976 |
| 2024-07-19 | 4,430.00 | 4,495.00 | 4,395.00 | 4,490.00 | 4,490.00 | 229,403 |
| 2024-07-18 | 4,510.00 | 4,550.00 | 4,400.00 | 4,445.00 | 4,445.00 | 374,813 |
| 2024-07-17 | 4,650.00 | 4,655.00 | 4,555.00 | 4,565.00 | 4,565.00 | 315,952 |
| 2024-07-16 | 4,685.00 | 4,685.00 | 4,575.00 | 4,650.00 | 4,650.00 | 309,433 |
| 2024-07-15 | 4,655.00 | 4,725.00 | 4,615.00 | 4,675.00 | 4,675.00 | 333,501 |
| 2024-07-12 | 4,705.00 | 4,740.00 | 4,650.00 | 4,655.00 | 4,655.00 | 386,093 |
| 2024-07-11 | 4,740.00 | 4,780.00 | 4,665.00 | 4,665.00 | 4,665.00 | 406,495 |
| 2024-07-10 | 4,595.00 | 4,770.00 | 4,585.00 | 4,755.00 | 4,755.00 | 575,514 |
| 2024-07-09 | 4,630.00 | 4,700.00 | 4,595.00 | 4,600.00 | 4,600.00 | 413,864 |
| 2024-07-08 | 4,545.00 | 4,645.00 | 4,535.00 | 4,645.00 | 4,645.00 | 276,679 |
| 2024-07-05 | 4,560.00 | 4,635.00 | 4,540.00 | 4,545.00 | 4,545.00 | 308,948 |
| 2024-07-04 | 4,550.00 | 4,690.00 | 4,535.00 | 4,555.00 | 4,555.00 | 505,772 |
| 2024-07-03 | 4,705.00 | 4,735.00 | 4,575.00 | 4,575.00 | 4,575.00 | 430,538 |
| 2024-07-02 | 4,785.00 | 4,880.00 | 4,640.00 | 4,720.00 | 4,720.00 | 1,039,260 |
| 2024-07-01 | 4,715.00 | 4,905.00 | 4,700.00 | 4,840.00 | 4,840.00 | 1,122,692 |
| 2024-06-28 | 4,650.00 | 4,750.00 | 4,570.00 | 4,645.00 | 4,645.00 | 698,571 |
| 2024-06-27 | 4,870.00 | 4,870.00 | 4,650.00 | 4,660.00 | 4,660.00 | 879,262 |
| 2024-06-26 | 4,880.00 | 5,030.00 | 4,840.00 | 4,870.00 | 4,870.00 | 1,297,532 |
| 2024-06-25 | 4,850.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | 1,427,118 |
| 2024-06-24 | 5,110.00 | 5,250.00 | 4,840.00 | 4,865.00 | 4,865.00 | 1,752,418 |
| 2024-06-21 | 5,440.00 | 5,470.00 | 5,140.00 | 5,140.00 | 5,140.00 | 2,215,782 |
| 2024-06-20 | 6,230.00 | 6,380.00 | 5,410.00 | 5,430.00 | 5,430.00 | 18,578,520 |
| 2024-06-19 | 5,850.00 | 5,940.00 | 5,320.00 | 5,540.00 | 5,540.00 | 4,278,347 |
| 2024-06-18 | 5,800.00 | 6,110.00 | 5,790.00 | 5,940.00 | 5,940.00 | 5,516,996 |
| 2024-06-17 | 5,780.00 | 6,070.00 | 5,700.00 | 5,850.00 | 5,850.00 | 6,376,848 |
| 2024-06-14 | 5,530.00 | 6,070.00 | 5,520.00 | 5,860.00 | 5,860.00 | 8,122,444 |
| 2024-06-13 | 5,320.00 | 5,600.00 | 5,260.00 | 5,590.00 | 5,590.00 | 2,905,559 |
| 2024-06-12 | 5,170.00 | 5,310.00 | 5,030.00 | 5,220.00 | 5,220.00 | 960,282 |
| 2024-06-11 | 5,150.00 | 5,380.00 | 5,130.00 | 5,140.00 | 5,140.00 | 978,214 |
| 2024-06-10 | 5,350.00 | 5,370.00 | 5,150.00 | 5,170.00 | 5,170.00 | 1,164,934 |
| 2024-06-07 | 5,400.00 | 5,470.00 | 5,340.00 | 5,410.00 | 5,410.00 | 773,301 |
| 2024-06-05 | 5,560.00 | 5,670.00 | 5,410.00 | 5,420.00 | 5,420.00 | 1,656,819 |
| 2024-06-04 | 5,510.00 | 5,970.00 | 5,400.00 | 5,580.00 | 5,580.00 | 8,145,040 |
| 2024-06-03 | 5,650.00 | 5,750.00 | 5,530.00 | 5,540.00 | 5,540.00 | 1,604,570 |
| 2024-05-31 | 5,540.00 | 5,740.00 | 5,460.00 | 5,700.00 | 5,700.00 | 3,286,116 |
| 2024-05-30 | 5,440.00 | 5,900.00 | 5,430.00 | 5,510.00 | 5,510.00 | 14,454,370 |
| 2024-05-29 | 5,430.00 | 5,580.00 | 5,280.00 | 5,410.00 | 5,410.00 | 1,881,925 |
| 2024-05-28 | 5,350.00 | 5,520.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1,754,182 |
| 2024-05-27 | 5,360.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,350.00 | 845,086 |
| 2024-05-24 | 5,100.00 | 5,390.00 | 5,100.00 | 5,290.00 | 5,290.00 | 1,111,033 |
| 2024-05-23 | 5,230.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | 742,886 |
| 2024-05-22 | 5,300.00 | 5,390.00 | 5,220.00 | 5,270.00 | 5,270.00 | 1,017,141 |
| 2024-05-21 | 5,220.00 | 5,400.00 | 5,150.00 | 5,350.00 | 5,350.00 | 1,349,380 |
| 2024-05-20 | 5,240.00 | 5,320.00 | 5,170.00 | 5,270.00 | 5,270.00 | 1,116,666 |
| 2024-05-17 | 5,730.00 | 5,750.00 | 5,280.00 | 5,320.00 | 5,320.00 | 7,871,191 |
| 2024-05-16 | 5,150.00 | 5,270.00 | 5,080.00 | 5,230.00 | 5,230.00 | 2,130,639 |
| 2024-05-14 | 4,980.00 | 5,230.00 | 4,980.00 | 5,150.00 | 5,150.00 | 1,474,046 |
| 2024-05-13 | 4,940.00 | 5,300.00 | 4,780.00 | 5,030.00 | 5,030.00 | 5,133,403 |
| 2024-05-10 | 5,050.00 | 5,120.00 | 4,890.00 | 4,945.00 | 4,945.00 | 1,408,437 |
| 2024-05-09 | 5,390.00 | 5,780.00 | 5,000.00 | 5,020.00 | 5,020.00 | 16,566,529 |
| 2024-05-08 | 5,140.00 | 5,260.00 | 5,050.00 | 5,120.00 | 5,120.00 | 810,775 |
| 2024-05-07 | 5,080.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1,049,197 |
| 2024-05-03 | 4,980.00 | 5,210.00 | 4,950.00 | 5,140.00 | 5,140.00 | 1,172,723 |
| 2024-05-02 | 4,940.00 | 5,410.00 | 4,890.00 | 5,020.00 | 5,020.00 | 5,112,430 |
| 2024-04-30 | 4,770.00 | 5,150.00 | 4,755.00 | 5,070.00 | 5,070.00 | 1,716,684 |
| 2024-04-29 | 4,560.00 | 4,865.00 | 4,560.00 | 4,800.00 | 4,800.00 | 1,291,912 |
| 2024-04-26 | 4,690.00 | 4,695.00 | 4,520.00 | 4,520.00 | 4,520.00 | 501,954 |
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.