Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 3,325.00 | 3,450.00 | 3,270.00 | 3,325.00 | 3,325.00 | 997,231 |
| 2022-11-08 | 3,290.00 | 3,395.00 | 3,260.00 | 3,330.00 | 3,330.00 | 765,350 |
| 2022-11-07 | 3,230.00 | 3,295.00 | 3,220.00 | 3,255.00 | 3,255.00 | 241,827 |
| 2022-11-04 | 3,200.00 | 3,280.00 | 3,170.00 | 3,240.00 | 3,240.00 | 278,973 |
| 2022-11-03 | 3,180.00 | 3,235.00 | 3,120.00 | 3,235.00 | 3,235.00 | 308,608 |
| 2022-11-02 | 3,145.00 | 3,350.00 | 3,130.00 | 3,255.00 | 3,255.00 | 2,622,096 |
| 2022-11-01 | 3,135.00 | 3,180.00 | 3,100.00 | 3,180.00 | 3,180.00 | 196,164 |
| 2022-10-31 | 3,225.00 | 3,225.00 | 3,125.00 | 3,135.00 | 3,135.00 | 323,786 |
| 2022-10-28 | 3,260.00 | 3,270.00 | 3,125.00 | 3,225.00 | 3,225.00 | 332,443 |
| 2022-10-27 | 3,280.00 | 3,310.00 | 3,230.00 | 3,260.00 | 3,260.00 | 508,628 |
| 2022-10-26 | 3,240.00 | 3,320.00 | 3,180.00 | 3,230.00 | 3,230.00 | 816,922 |
| 2022-10-25 | 3,085.00 | 3,295.00 | 3,070.00 | 3,275.00 | 3,275.00 | 1,022,709 |
| 2022-10-24 | 3,060.00 | 3,120.00 | 3,045.00 | 3,050.00 | 3,050.00 | 139,183 |
| 2022-10-21 | 3,025.00 | 3,080.00 | 3,000.00 | 3,010.00 | 3,010.00 | 204,924 |
| 2022-10-20 | 3,070.00 | 3,120.00 | 3,030.00 | 3,050.00 | 3,050.00 | 200,541 |
| 2022-10-19 | 3,115.00 | 3,170.00 | 3,055.00 | 3,070.00 | 3,070.00 | 386,686 |
| 2022-10-18 | 3,085.00 | 3,135.00 | 3,060.00 | 3,110.00 | 3,110.00 | 353,212 |
| 2022-10-17 | 2,910.00 | 3,170.00 | 2,845.00 | 3,045.00 | 3,045.00 | 759,456 |
| 2022-10-14 | 2,865.00 | 3,000.00 | 2,845.00 | 2,965.00 | 2,965.00 | 437,753 |
| 2022-10-13 | 2,985.00 | 2,990.00 | 2,790.00 | 2,800.00 | 2,800.00 | 510,889 |
| 2022-10-12 | 3,100.00 | 3,200.00 | 2,970.00 | 2,995.00 | 2,995.00 | 849,372 |
| 2022-10-11 | 3,085.00 | 3,290.00 | 3,050.00 | 3,080.00 | 3,080.00 | 1,404,498 |
| 2022-10-07 | 3,205.00 | 3,240.00 | 3,145.00 | 3,160.00 | 3,160.00 | 426,061 |
| 2022-10-06 | 3,115.00 | 3,280.00 | 3,095.00 | 3,225.00 | 3,225.00 | 775,333 |
| 2022-10-05 | 3,200.00 | 3,240.00 | 3,075.00 | 3,095.00 | 3,095.00 | 708,323 |
| 2022-10-04 | 3,080.00 | 3,185.00 | 3,025.00 | 3,175.00 | 3,175.00 | 768,537 |
| 2022-09-30 | 3,040.00 | 3,105.00 | 2,980.00 | 3,000.00 | 3,000.00 | 1,208,416 |
| 2022-09-29 | 3,400.00 | 3,445.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,235,883 |
| 2022-09-28 | 3,870.00 | 3,980.00 | 3,300.00 | 3,335.00 | 3,335.00 | 3,318,119 |
| 2022-09-27 | 4,560.00 | 4,790.00 | 3,805.00 | 3,845.00 | 3,845.00 | 20,057,250 |
| 2022-09-26 | 4,160.00 | 4,330.00 | 4,035.00 | 4,170.00 | 4,170.00 | 1,402,487 |
| 2022-09-23 | 4,005.00 | 4,295.00 | 3,950.00 | 4,260.00 | 4,260.00 | 1,867,796 |
| 2022-09-22 | 3,955.00 | 4,045.00 | 3,855.00 | 4,025.00 | 4,025.00 | 948,690 |
| 2022-09-21 | 4,215.00 | 4,280.00 | 4,030.00 | 4,080.00 | 4,080.00 | 1,112,094 |
| 2022-09-20 | 4,390.00 | 4,450.00 | 4,205.00 | 4,305.00 | 4,305.00 | 1,232,667 |
| 2022-09-19 | 4,505.00 | 4,540.00 | 4,335.00 | 4,390.00 | 4,390.00 | 2,136,933 |
| 2022-09-16 | 4,505.00 | 4,730.00 | 4,445.00 | 4,730.00 | 4,730.00 | 4,121,614 |
| 2022-09-15 | 4,360.00 | 4,645.00 | 4,345.00 | 4,580.00 | 4,580.00 | 6,464,833 |
| 2022-09-14 | 4,240.00 | 4,340.00 | 4,215.00 | 4,300.00 | 4,300.00 | 1,126,719 |
| 2022-09-13 | 4,250.00 | 4,465.00 | 4,200.00 | 4,410.00 | 4,410.00 | 3,545,608 |
| 2022-09-08 | 4,240.00 | 4,310.00 | 4,025.00 | 4,180.00 | 4,180.00 | 2,695,749 |
| 2022-09-07 | 4,475.00 | 4,475.00 | 4,055.00 | 4,200.00 | 4,200.00 | 1,627,945 |
| 2022-09-06 | 4,390.00 | 4,480.00 | 4,280.00 | 4,475.00 | 4,475.00 | 3,302,777 |
| 2022-09-05 | 4,125.00 | 4,380.00 | 4,070.00 | 4,380.00 | 4,380.00 | 3,745,655 |
| 2022-09-02 | 4,065.00 | 4,150.00 | 4,005.00 | 4,150.00 | 4,150.00 | 614,192 |
| 2022-09-01 | 4,240.00 | 4,245.00 | 4,015.00 | 4,075.00 | 4,075.00 | 1,045,089 |
| 2022-08-31 | 4,220.00 | 4,335.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1,704,613 |
| 2022-08-30 | 4,055.00 | 4,395.00 | 4,050.00 | 4,265.00 | 4,265.00 | 8,016,401 |
| 2022-08-29 | 4,000.00 | 4,125.00 | 3,850.00 | 4,010.00 | 4,010.00 | 840,856 |
| 2022-08-26 | 4,145.00 | 4,245.00 | 4,105.00 | 4,195.00 | 4,195.00 | 1,290,618 |
| 2022-08-25 | 4,320.00 | 4,425.00 | 4,115.00 | 4,115.00 | 4,115.00 | 5,724,427 |
| 2022-08-24 | 4,025.00 | 4,205.00 | 4,010.00 | 4,140.00 | 4,140.00 | 4,629,577 |
| 2022-08-23 | 4,265.00 | 4,460.00 | 3,955.00 | 3,985.00 | 3,985.00 | 6,726,609 |
| 2022-08-22 | 4,310.00 | 4,370.00 | 4,225.00 | 4,260.00 | 4,260.00 | 2,297,945 |
| 2022-08-19 | 4,675.00 | 4,770.00 | 4,325.00 | 4,425.00 | 4,425.00 | 16,666,090 |
| 2022-08-18 | 3,420.00 | 4,420.00 | 3,340.00 | 4,420.00 | 4,420.00 | 10,159,420 |
| 2022-08-17 | 3,365.00 | 3,750.00 | 3,305.00 | 3,400.00 | 3,400.00 | 7,210,748 |
| 2022-08-16 | 3,200.00 | 3,390.00 | 3,185.00 | 3,330.00 | 3,330.00 | 530,568 |
| 2022-08-12 | 3,150.00 | 3,590.00 | 3,125.00 | 3,235.00 | 3,235.00 | 2,289,312 |
| 2022-08-11 | 3,170.00 | 3,170.00 | 3,100.00 | 3,150.00 | 3,150.00 | 54,881 |
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.