Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,690.00 | 4,775.00 | 4,625.00 | 4,660.00 | 4,660.00 | 646,661 |
| 2024-04-24 | 4,590.00 | 4,735.00 | 4,500.00 | 4,690.00 | 4,690.00 | 574,841 |
| 2024-04-23 | 4,580.00 | 4,690.00 | 4,550.00 | 4,550.00 | 4,550.00 | 623,861 |
| 2024-04-22 | 4,565.00 | 4,740.00 | 4,500.00 | 4,565.00 | 4,565.00 | 922,492 |
| 2024-04-19 | 4,735.00 | 4,735.00 | 4,475.00 | 4,525.00 | 4,525.00 | 823,135 |
| 2024-04-18 | 4,735.00 | 4,845.00 | 4,705.00 | 4,715.00 | 4,715.00 | 428,837 |
| 2024-04-17 | 4,735.00 | 4,940.00 | 4,725.00 | 4,735.00 | 4,735.00 | 541,488 |
| 2024-04-16 | 4,940.00 | 5,000.00 | 4,695.00 | 4,735.00 | 4,735.00 | 648,973 |
| 2024-04-15 | 4,920.00 | 5,010.00 | 4,830.00 | 5,000.00 | 5,000.00 | 487,111 |
| 2024-04-12 | 5,010.00 | 5,090.00 | 4,860.00 | 5,010.00 | 5,010.00 | 716,575 |
| 2024-04-11 | 4,755.00 | 5,090.00 | 4,660.00 | 4,995.00 | 4,995.00 | 1,159,873 |
| 2024-04-09 | 4,700.00 | 4,910.00 | 4,645.00 | 4,825.00 | 4,825.00 | 748,155 |
| 2024-04-08 | 4,805.00 | 4,815.00 | 4,675.00 | 4,740.00 | 4,740.00 | 417,792 |
| 2024-04-05 | 4,790.00 | 4,820.00 | 4,720.00 | 4,785.00 | 4,785.00 | 579,375 |
| 2024-04-04 | 4,915.00 | 4,980.00 | 4,830.00 | 4,840.00 | 4,840.00 | 521,855 |
| 2024-04-03 | 4,990.00 | 5,000.00 | 4,880.00 | 4,885.00 | 4,885.00 | 471,255 |
| 2024-04-02 | 5,110.00 | 5,120.00 | 4,925.00 | 5,010.00 | 5,010.00 | 589,074 |
| 2024-04-01 | 4,985.00 | 5,180.00 | 4,980.00 | 5,130.00 | 5,130.00 | 878,258 |
| 2024-03-29 | 5,040.00 | 5,070.00 | 4,870.00 | 4,930.00 | 4,930.00 | 924,132 |
| 2024-03-28 | 5,150.00 | 5,220.00 | 5,010.00 | 5,050.00 | 5,050.00 | 831,064 |
| 2024-03-27 | 5,230.00 | 5,290.00 | 5,120.00 | 5,160.00 | 5,160.00 | 712,382 |
| 2024-03-26 | 5,400.00 | 5,520.00 | 5,250.00 | 5,260.00 | 5,260.00 | 915,569 |
| 2024-03-25 | 5,310.00 | 5,580.00 | 5,190.00 | 5,360.00 | 5,360.00 | 1,417,923 |
| 2024-03-22 | 5,370.00 | 5,500.00 | 5,290.00 | 5,310.00 | 5,310.00 | 799,855 |
| 2024-03-21 | 5,460.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,330.00 | 1,058,221 |
| 2024-03-20 | 5,490.00 | 5,770.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1,579,718 |
| 2024-03-19 | 5,590.00 | 5,610.00 | 5,410.00 | 5,520.00 | 5,520.00 | 645,177 |
| 2024-03-18 | 5,650.00 | 5,870.00 | 5,470.00 | 5,540.00 | 5,540.00 | 1,824,683 |
| 2024-03-15 | 5,660.00 | 5,710.00 | 5,460.00 | 5,560.00 | 5,560.00 | 878,009 |
| 2024-03-14 | 5,870.00 | 5,900.00 | 5,650.00 | 5,660.00 | 5,660.00 | 824,181 |
| 2024-03-13 | 5,890.00 | 6,050.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1,012,005 |
| 2024-03-12 | 5,910.00 | 6,030.00 | 5,720.00 | 5,880.00 | 5,880.00 | 1,033,955 |
| 2024-03-11 | 5,650.00 | 6,060.00 | 5,650.00 | 5,860.00 | 5,860.00 | 1,742,112 |
| 2024-03-08 | 5,640.00 | 5,820.00 | 5,620.00 | 5,730.00 | 5,730.00 | 1,152,886 |
| 2024-03-07 | 5,960.00 | 6,020.00 | 5,600.00 | 5,690.00 | 5,690.00 | 2,109,696 |
| 2024-03-06 | 6,150.00 | 6,240.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,802,547 |
| 2024-03-05 | 6,390.00 | 6,430.00 | 6,000.00 | 6,030.00 | 6,030.00 | 3,234,312 |
| 2024-03-04 | 6,450.00 | 6,540.00 | 6,330.00 | 6,450.00 | 6,450.00 | 2,535,825 |
| 2024-02-29 | 6,090.00 | 6,940.00 | 6,090.00 | 6,450.00 | 6,450.00 | 23,866,580 |
| 2024-02-28 | 6,230.00 | 6,370.00 | 6,060.00 | 6,090.00 | 6,090.00 | 2,723,111 |
| 2024-02-27 | 6,080.00 | 6,350.00 | 5,900.00 | 6,210.00 | 6,210.00 | 2,673,381 |
| 2024-02-26 | 6,190.00 | 6,550.00 | 6,070.00 | 6,160.00 | 6,160.00 | 5,885,252 |
| 2024-02-23 | 6,160.00 | 6,220.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,571,121 |
| 2024-02-22 | 6,170.00 | 6,330.00 | 5,980.00 | 6,160.00 | 6,160.00 | 2,315,467 |
| 2024-02-21 | 6,200.00 | 6,400.00 | 6,110.00 | 6,120.00 | 6,120.00 | 3,711,513 |
| 2024-02-20 | 5,870.00 | 6,430.00 | 5,760.00 | 6,350.00 | 6,350.00 | 13,296,360 |
| 2024-02-19 | 5,890.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1,530,547 |
| 2024-02-16 | 5,830.00 | 6,120.00 | 5,730.00 | 5,970.00 | 5,970.00 | 4,923,284 |
| 2024-02-15 | 5,750.00 | 5,990.00 | 5,690.00 | 5,840.00 | 5,840.00 | 4,812,302 |
| 2024-02-14 | 5,350.00 | 6,170.00 | 5,320.00 | 5,790.00 | 5,790.00 | 17,048,670 |
| 2024-02-13 | 5,230.00 | 5,670.00 | 5,220.00 | 5,430.00 | 5,430.00 | 3,664,758 |
| 2024-02-08 | 5,330.00 | 5,330.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1,463,621 |
| 2024-02-07 | 5,140.00 | 5,490.00 | 5,050.00 | 5,440.00 | 5,440.00 | 2,695,802 |
| 2024-02-06 | 5,520.00 | 5,780.00 | 5,040.00 | 5,150.00 | 5,150.00 | 4,816,612 |
| 2024-02-05 | 5,260.00 | 5,580.00 | 5,170.00 | 5,520.00 | 5,520.00 | 2,805,290 |
| 2024-02-02 | 5,160.00 | 5,380.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1,325,178 |
| 2024-02-01 | 5,200.00 | 5,310.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1,025,301 |
| 2024-01-31 | 5,300.00 | 5,450.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1,400,399 |
| 2024-01-30 | 5,540.00 | 5,600.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1,534,159 |
| 2024-01-29 | 5,740.00 | 5,840.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1,817,925 |
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.