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
2022-08-103,145.003,170.003,085.003,100.003,100.0075,704
2022-08-093,155.003,165.003,100.003,150.003,150.0065,432
2022-08-083,190.003,205.003,110.003,155.003,155.0052,192
2022-08-053,180.003,210.003,140.003,190.003,190.0092,928
2022-08-043,150.003,245.003,130.003,210.003,210.00142,320
2022-08-033,080.003,130.003,055.003,130.003,130.0043,630
2022-08-023,120.003,125.003,070.003,090.003,090.0042,668
2022-08-013,130.003,160.003,085.003,120.003,120.0064,703
2022-07-293,130.003,150.003,085.003,095.003,095.0064,812
2022-07-283,150.003,155.003,065.003,080.003,080.0080,026
2022-07-273,065.003,100.003,005.003,065.003,065.0050,830
2022-07-263,080.003,080.003,000.003,065.003,065.0049,494
2022-07-253,025.003,030.002,870.002,990.002,990.0053,770
2022-07-223,050.003,080.003,015.003,025.003,025.0042,516
2022-07-213,010.003,205.002,990.003,045.003,045.00246,276
2022-07-203,020.003,045.002,985.003,010.003,010.0065,780
2022-07-192,920.002,980.002,900.002,975.002,975.0045,243
2022-07-182,910.002,935.002,860.002,920.002,920.0067,147
2022-07-152,860.002,895.002,775.002,850.002,850.0059,050
2022-07-142,845.002,885.002,795.002,880.002,880.0058,268
2022-07-132,785.002,875.002,760.002,845.002,845.0068,937
2022-07-122,905.002,905.002,790.002,815.002,815.0087,047
2022-07-112,955.002,995.002,915.002,920.002,920.0079,068
2022-07-083,000.003,295.002,955.002,960.002,960.00687,746
2022-07-072,925.002,995.002,910.002,950.002,950.0078,246
2022-07-062,935.002,980.002,850.002,915.002,915.0097,145
2022-07-052,770.002,885.002,755.002,880.002,880.0056,891
2022-07-042,810.002,850.002,690.002,770.002,770.0084,006
2022-07-012,885.002,940.002,765.002,840.002,840.0070,142
2022-06-302,945.003,055.002,875.002,885.002,885.0073,483
2022-06-292,940.003,025.002,940.002,975.002,975.0067,777
2022-06-282,990.003,050.002,960.003,030.003,030.0070,416
2022-06-272,855.003,000.002,835.002,995.002,995.00135,896
2022-06-242,570.002,800.002,570.002,795.002,795.00237,922
2022-06-232,780.002,835.002,620.002,620.002,620.00253,588
2022-06-223,080.003,080.002,780.002,780.002,780.00215,640
2022-06-213,040.003,090.002,950.003,045.003,045.00201,876
2022-06-203,155.003,215.002,900.003,175.003,175.00184,126
2022-06-173,030.003,235.003,030.003,180.003,180.00140,955
2022-06-163,230.003,335.003,170.003,210.003,210.00100,488
2022-06-153,305.003,355.003,170.003,170.003,170.00195,213
2022-06-143,300.003,435.003,220.003,355.003,355.00301,248
2022-06-133,700.003,750.003,425.003,435.003,435.00311,361
2022-06-103,830.003,830.003,755.003,785.003,785.0062,963
2022-06-093,805.003,895.003,740.003,830.003,830.00121,719
2022-06-083,865.003,865.003,815.003,830.003,830.0071,811
2022-06-073,850.003,970.003,700.003,865.003,865.00125,686
2022-06-033,870.003,900.003,860.003,880.003,880.0082,117
2022-06-023,885.003,900.003,845.003,865.003,865.0081,727
2022-05-313,900.004,040.003,850.003,885.003,885.00409,025
2022-05-303,850.003,930.003,835.003,885.003,885.00107,431
2022-05-273,870.003,870.003,790.003,835.003,835.00133,045
2022-05-263,740.003,820.003,740.003,790.003,790.00109,880
2022-05-253,800.003,835.003,730.003,735.003,735.00255,687
2022-05-243,865.003,865.003,790.003,840.003,840.00165,867
2022-05-233,935.003,935.003,865.003,875.003,875.00168,773
2022-05-203,945.003,960.003,910.003,940.003,940.00122,046
2022-05-193,900.003,955.003,890.003,945.003,945.0070,159
2022-05-183,980.004,055.003,960.004,040.004,040.00162,360
2022-05-173,930.003,965.003,905.003,955.003,955.00114,835
← NewerPage 18 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.