Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 013990.KQ stock page

Agabang&Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-265,830.005,970.005,720.005,840.005,840.001,322,540
2024-01-256,250.006,300.005,860.005,920.005,920.002,184,516
2024-01-246,420.006,580.006,170.006,170.006,170.002,401,371
2024-01-236,410.006,680.006,280.006,530.006,530.004,380,954
2024-01-226,080.006,900.006,010.006,480.006,480.0010,522,040
2024-01-195,860.006,520.005,810.006,160.006,160.009,271,105
2024-01-187,040.007,180.006,000.006,140.006,140.0026,729,180
2024-01-176,380.006,390.005,750.005,870.005,870.003,689,858
2024-01-166,410.006,570.006,160.006,340.006,340.002,398,084
2024-01-156,160.006,680.006,160.006,570.006,570.007,082,879
2024-01-126,370.006,550.006,020.006,160.006,160.003,401,493
2024-01-116,230.006,720.005,850.006,640.006,640.0010,968,810
2024-01-106,170.006,700.006,170.006,700.006,700.003,965,189
2024-01-095,920.006,150.005,920.006,150.006,150.002,305,166
2024-01-085,770.005,900.005,700.005,900.005,900.002,722,125
2024-01-055,650.005,880.005,420.005,760.005,760.0013,871,910
2024-01-046,020.006,180.005,550.005,680.005,680.0038,385,379
2024-01-034,200.005,630.004,130.005,630.005,630.0027,999,029
2024-01-023,945.004,335.003,935.004,335.004,335.004,043,998
2023-12-283,960.003,965.003,890.003,915.003,915.00229,979
2023-12-273,950.004,025.003,705.003,930.003,930.00313,375
2023-12-263,890.004,040.003,885.003,950.003,950.00368,481
2023-12-223,975.003,980.003,865.003,880.003,880.00318,509
2023-12-213,945.004,115.003,915.003,965.003,965.00495,619
2023-12-203,950.004,045.003,930.004,035.004,035.00248,362
2023-12-194,030.004,035.003,945.003,950.003,950.00180,200
2023-12-183,975.004,070.003,835.004,030.004,030.00366,798
2023-12-153,970.003,975.003,875.003,970.003,970.00195,076
2023-12-143,965.004,005.003,910.003,970.003,970.00208,865
2023-12-134,035.004,050.003,935.003,970.003,970.00278,151
2023-12-124,130.004,130.004,025.004,070.004,070.00189,446
2023-12-114,045.004,115.004,005.004,065.004,065.00240,883
2023-12-084,045.004,125.004,015.004,060.004,060.00281,423
2023-12-074,105.004,125.004,005.004,035.004,035.00327,223
2023-12-064,065.004,350.004,025.004,105.004,105.001,879,424
2023-12-054,065.004,090.003,930.003,965.003,965.00455,963
2023-12-043,970.004,120.003,950.004,090.004,090.00830,936
2023-12-013,845.003,970.003,810.003,965.003,965.00378,462
2023-11-303,740.003,845.003,740.003,845.003,845.00292,966
2023-11-293,680.003,770.003,630.003,725.003,725.00293,656
2023-11-283,750.003,790.003,680.003,710.003,710.00288,877
2023-11-273,915.003,925.003,750.003,780.003,780.00405,871
2023-11-243,970.003,975.003,885.003,940.003,940.00268,722
2023-11-233,975.004,020.003,905.003,980.003,980.00313,793
2023-11-223,890.004,130.003,830.004,000.004,000.001,359,624
2023-11-213,890.003,920.003,855.003,875.003,875.00351,497
2023-11-203,795.003,920.003,765.003,905.003,905.00366,406
2023-11-173,885.003,885.003,775.003,775.003,775.00305,188
2023-11-163,805.003,880.003,765.003,880.003,880.00286,123
2023-11-153,760.003,805.003,735.003,800.003,800.00235,493
2023-11-143,660.003,765.003,660.003,740.003,740.00197,409
2023-11-133,770.003,785.003,670.003,670.003,670.00272,978
2023-11-103,800.003,835.003,725.003,765.003,765.00528,879
2023-11-093,785.003,820.003,725.003,810.003,810.00258,169
2023-11-083,810.003,910.003,725.003,800.003,800.00834,414
2023-11-073,730.003,800.003,695.003,800.003,800.00405,164
2023-11-063,715.003,775.003,655.003,745.003,745.00854,677
2023-11-033,660.003,700.003,625.003,655.003,655.00345,102
2023-11-023,680.003,705.003,645.003,660.003,660.00402,012
2023-11-013,650.003,775.003,625.003,700.003,700.00850,396
← NewerPage 12 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.