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
2023-05-033,470.003,555.003,415.003,505.003,505.00201,927
2023-05-023,365.003,500.003,365.003,500.003,500.00175,004
2023-04-283,410.003,500.003,310.003,365.003,365.00363,926
2023-04-273,415.003,440.003,330.003,440.003,440.00131,772
2023-04-263,435.003,460.003,375.003,440.003,440.00171,749
2023-04-253,515.003,530.003,380.003,490.003,490.00300,296
2023-04-243,580.003,625.003,495.003,540.003,540.00193,456
2023-04-213,665.003,690.003,575.003,595.003,595.00203,634
2023-04-203,745.003,785.003,670.003,690.003,690.00342,816
2023-04-193,735.003,800.003,715.003,795.003,795.00325,609
2023-04-183,690.003,745.003,675.003,740.003,740.00194,121
2023-04-173,750.003,750.003,670.003,710.003,710.00203,730
2023-04-143,670.003,750.003,655.003,715.003,715.00379,171
2023-04-133,665.003,665.003,590.003,660.003,660.00167,089
2023-04-123,635.003,690.003,625.003,665.003,665.00290,026
2023-04-113,595.003,725.003,560.003,665.003,665.00442,245
2023-04-103,675.003,680.003,570.003,620.003,620.00432,869
2023-04-073,750.003,755.003,675.003,685.003,685.00224,139
2023-04-063,875.003,875.003,690.003,730.003,730.00531,904
2023-04-053,875.003,930.003,865.003,870.003,870.00362,679
2023-04-043,845.003,945.003,780.003,910.003,910.00539,415
2023-04-033,940.003,965.003,870.003,875.003,875.00396,053
2023-03-313,950.004,035.003,945.003,950.003,950.00602,582
2023-03-303,990.003,990.003,880.003,970.003,970.00504,901
2023-03-294,115.004,115.003,920.003,970.003,970.001,321,008
2023-03-284,425.004,425.004,100.004,210.004,210.001,287,035
2023-03-274,440.004,465.004,330.004,425.004,425.001,293,234
2023-03-244,250.004,445.004,200.004,415.004,415.001,881,957
2023-03-234,230.004,330.004,200.004,245.004,245.00704,460
2023-03-224,195.004,325.004,120.004,310.004,310.001,119,186
2023-03-214,200.004,260.004,080.004,195.004,195.001,326,569
2023-03-203,975.004,075.003,970.004,060.004,060.00398,511
2023-03-173,935.004,100.003,900.004,100.004,100.00565,542
2023-03-163,980.003,980.003,860.003,915.003,915.00403,297
2023-03-153,995.004,065.003,995.004,025.004,025.00449,545
2023-03-144,110.004,140.003,915.003,945.003,945.00615,924
2023-03-134,245.004,270.004,035.004,150.004,150.00722,259
2023-03-104,195.004,350.004,180.004,305.004,305.00670,328
2023-03-094,415.004,415.004,210.004,300.004,300.001,023,741
2023-03-084,270.004,580.004,230.004,430.004,430.003,932,334
2023-03-074,495.004,495.004,250.004,330.004,330.001,176,416
2023-03-064,570.004,600.004,350.004,515.004,515.001,580,474
2023-03-034,550.004,725.004,410.004,670.004,670.003,381,617
2023-03-024,310.004,540.004,215.004,540.004,540.004,789,811
2023-02-284,200.004,415.004,135.004,350.004,350.002,291,613
2023-02-274,010.004,325.004,010.004,240.004,240.003,661,876
2023-02-244,450.004,485.003,965.004,020.004,020.005,439,389
2023-02-234,010.004,275.003,940.004,155.004,155.006,094,116
2023-02-223,920.004,010.003,860.003,910.003,910.00843,685
2023-02-213,805.004,140.003,800.004,000.004,000.004,496,788
2023-02-203,735.003,810.003,700.003,795.003,795.00438,912
2023-02-173,675.003,740.003,660.003,735.003,735.00206,849
2023-02-163,760.003,850.003,710.003,740.003,740.00621,957
2023-02-153,770.003,775.003,710.003,765.003,765.00326,326
2023-02-143,650.003,775.003,635.003,765.003,765.00359,676
2023-02-133,690.003,715.003,585.003,650.003,650.00377,296
2023-02-103,800.003,800.003,675.003,730.003,730.00490,301
2023-02-093,795.003,900.003,755.003,830.003,830.001,222,970
2023-02-083,740.003,900.003,740.003,800.003,800.001,426,512
2023-02-073,745.003,780.003,725.003,755.003,755.00357,146
← NewerPage 15 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.