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
2023-07-313,060.003,085.003,000.003,055.003,055.00103,411
2023-07-283,000.003,065.002,965.003,060.003,060.00115,436
2023-07-272,800.002,990.002,790.002,955.002,955.00188,656
2023-07-262,880.002,900.002,730.002,800.002,800.00401,927
2023-07-252,965.003,000.002,880.002,915.002,915.00195,515
2023-07-243,070.003,090.002,960.002,985.002,985.00224,108
2023-07-213,095.003,150.003,085.003,105.003,105.0085,219
2023-07-203,115.003,145.003,105.003,110.003,110.0099,267
2023-07-193,175.003,205.003,110.003,165.003,165.00239,525
2023-07-183,240.003,250.003,160.003,220.003,220.00135,355
2023-07-173,285.003,285.003,225.003,240.003,240.0094,696
2023-07-143,335.003,350.003,260.003,295.003,295.00116,919
2023-07-133,310.003,375.003,280.003,335.003,335.00108,116
2023-07-123,320.003,325.003,285.003,305.003,305.0057,921
2023-07-113,255.003,340.003,235.003,295.003,295.0074,382
2023-07-103,230.003,290.003,220.003,285.003,285.00113,694
2023-07-073,315.003,325.003,230.003,275.003,275.00173,430
2023-07-063,405.003,435.003,310.003,315.003,315.00211,235
2023-07-053,405.003,430.003,370.003,405.003,405.00149,759
2023-07-043,440.003,440.003,380.003,405.003,405.0099,431
2023-07-033,400.003,440.003,400.003,440.003,440.00137,674
2023-06-303,365.003,415.003,355.003,380.003,380.00124,774
2023-06-293,420.003,445.003,365.003,410.003,410.00243,658
2023-06-283,385.003,550.003,365.003,450.003,450.00942,512
2023-06-273,380.003,435.003,330.003,400.003,400.00160,060
2023-06-263,375.003,560.003,350.003,380.003,380.00590,725
2023-06-233,410.003,450.003,375.003,400.003,400.00135,726
2023-06-223,435.003,470.003,410.003,420.003,420.00151,917
2023-06-213,425.003,475.003,380.003,450.003,450.00224,252
2023-06-203,490.003,535.003,400.003,440.003,440.00245,804
2023-06-193,420.003,535.003,405.003,490.003,490.00364,113
2023-06-163,360.003,480.003,350.003,425.003,425.00162,384
2023-06-153,350.003,400.003,325.003,365.003,365.00165,812
2023-06-143,445.003,450.003,345.003,380.003,380.00193,123
2023-06-133,435.003,470.003,410.003,445.003,445.00169,450
2023-06-123,465.003,475.003,430.003,450.003,450.00130,301
2023-06-093,425.003,550.003,425.003,500.003,500.00265,693
2023-06-083,480.003,505.003,445.003,445.003,445.00119,156
2023-06-073,445.003,495.003,445.003,490.003,490.00143,991
2023-06-053,495.003,525.003,435.003,495.003,495.00120,885
2023-06-023,380.003,510.003,345.003,500.003,500.00291,817
2023-06-013,420.003,420.003,350.003,370.003,370.00132,427
2023-05-313,355.003,410.003,355.003,395.003,395.0081,661
2023-05-303,370.003,430.003,330.003,395.003,395.00168,913
2023-05-263,370.003,395.003,310.003,310.003,310.00173,713
2023-05-253,465.003,470.003,395.003,395.003,395.00116,742
2023-05-243,455.003,495.003,415.003,465.003,465.00146,182
2023-05-233,495.003,520.003,460.003,470.003,470.00169,147
2023-05-223,430.003,565.003,380.003,495.003,495.00655,962
2023-05-193,400.003,440.003,380.003,410.003,410.00116,412
2023-05-183,405.003,465.003,365.003,430.003,430.00290,619
2023-05-173,330.003,385.003,300.003,385.003,385.0095,932
2023-05-163,270.003,440.003,270.003,330.003,330.00368,989
2023-05-153,315.003,340.003,265.003,280.003,280.00167,006
2023-05-123,445.003,445.003,330.003,330.003,330.00266,871
2023-05-113,410.003,450.003,410.003,445.003,445.00124,859
2023-05-103,465.003,500.003,400.003,425.003,425.00150,363
2023-05-093,510.003,530.003,450.003,460.003,460.00105,534
2023-05-083,500.003,550.003,480.003,510.003,510.00213,363
2023-05-043,505.003,525.003,475.003,500.003,500.00102,750
← NewerPage 14 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.