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
2023-02-063,800.003,865.003,745.003,775.003,775.00686,378
2023-02-033,815.003,830.003,740.003,820.003,820.00611,227
2023-02-023,730.003,815.003,695.003,815.003,815.00894,851
2023-02-013,755.003,830.003,675.003,725.003,725.00966,283
2023-01-313,575.003,835.003,545.003,765.003,765.003,253,924
2023-01-303,580.003,645.003,570.003,590.003,590.00542,753
2023-01-273,560.003,575.003,535.003,570.003,570.00296,413
2023-01-263,550.003,590.003,530.003,555.003,555.00464,167
2023-01-253,615.003,625.003,525.003,550.003,550.00664,110
2023-01-203,580.003,710.003,565.003,610.003,610.001,082,708
2023-01-193,550.003,630.003,530.003,615.003,615.00437,769
2023-01-183,590.003,605.003,520.003,600.003,600.00311,944
2023-01-173,635.003,650.003,560.003,590.003,590.00487,371
2023-01-163,615.003,635.003,535.003,615.003,615.00563,268
2023-01-133,660.003,700.003,590.003,615.003,615.001,459,583
2023-01-123,600.003,645.003,535.003,610.003,610.001,000,994
2023-01-113,615.003,635.003,515.003,565.003,565.00856,813
2023-01-103,460.003,610.003,415.003,585.003,585.001,956,384
2023-01-093,420.003,475.003,365.003,460.003,460.00550,155
2023-01-063,510.003,705.003,410.003,460.003,460.004,307,792
2023-01-053,355.003,410.003,330.003,400.003,400.00282,952
2023-01-043,300.003,420.003,275.003,345.003,345.00274,679
2023-01-033,410.003,480.003,155.003,370.003,370.00522,143
2023-01-023,475.003,530.003,395.003,410.003,410.00468,949
2022-12-293,520.003,530.003,385.003,410.003,410.00515,820
2022-12-283,605.003,695.003,540.003,560.003,560.001,714,371
2022-12-273,510.003,595.003,465.003,585.003,585.001,080,822
2022-12-263,400.003,530.003,385.003,495.003,495.00822,632
2022-12-233,395.003,410.003,340.003,400.003,400.00150,516
2022-12-223,425.003,500.003,410.003,440.003,440.00167,583
2022-12-213,435.003,465.003,375.003,425.003,425.00155,141
2022-12-203,515.003,520.003,370.003,425.003,425.00247,985
2022-12-193,475.003,530.003,465.003,525.003,525.00202,708
2022-12-163,490.003,515.003,460.003,495.003,495.00288,426
2022-12-153,530.003,610.003,490.003,560.003,560.00902,304
2022-12-143,540.003,545.003,470.003,495.003,495.00378,048
2022-12-133,455.003,540.003,400.003,485.003,485.00829,022
2022-12-123,400.003,430.003,355.003,415.003,415.00167,914
2022-12-093,340.003,450.003,340.003,390.003,390.00191,638
2022-12-083,505.003,510.003,350.003,360.003,360.00404,191
2022-12-073,510.003,530.003,455.003,510.003,510.00548,035
2022-12-063,550.003,685.003,480.003,600.003,600.002,247,461
2022-12-053,460.003,620.003,460.003,580.003,580.001,147,803
2022-12-023,475.003,570.003,435.003,445.003,445.00570,119
2022-12-013,490.003,495.003,450.003,485.003,485.00241,592
2022-11-303,455.003,500.003,440.003,445.003,445.00265,926
2022-11-293,330.003,590.003,315.003,470.003,470.00919,026
2022-11-283,490.003,490.003,395.003,400.003,400.00271,657
2022-11-253,535.003,580.003,450.003,490.003,490.00552,722
2022-11-243,505.003,750.003,485.003,585.003,585.002,810,572
2022-11-233,455.003,545.003,420.003,505.003,505.00660,252
2022-11-223,420.003,500.003,415.003,430.003,430.00819,634
2022-11-213,465.003,470.003,345.003,390.003,390.00639,482
2022-11-183,305.003,470.003,300.003,445.003,445.001,387,482
2022-11-173,330.003,350.003,290.003,305.003,305.00158,424
2022-11-163,405.003,420.003,335.003,355.003,355.00300,963
2022-11-153,400.003,450.003,365.003,435.003,435.00438,371
2022-11-143,260.003,435.003,255.003,435.003,435.001,394,767
2022-11-113,295.003,325.003,220.003,250.003,250.00291,429
2022-11-103,270.003,280.003,225.003,230.003,230.00311,244
← NewerPage 16 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.