Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 013990.KQ stock page

Agabang&Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-163,950.004,035.003,935.003,945.003,945.00124,544
2022-05-133,900.004,000.003,900.003,945.003,945.00140,604
2022-05-124,000.004,060.003,880.003,930.003,930.00158,817
2022-05-114,000.004,085.003,995.004,075.004,075.0084,090
2022-05-104,000.004,075.003,805.004,075.004,075.00245,232
2022-05-094,250.004,290.004,050.004,065.004,065.00214,693
2022-05-064,350.004,375.004,250.004,290.004,290.00160,505
2022-05-044,510.004,510.004,310.004,335.004,335.00339,889
2022-05-034,640.004,740.004,470.004,540.004,540.00699,088
2022-05-024,570.004,645.004,400.004,640.004,640.00426,871
2022-04-294,505.004,645.004,440.004,570.004,570.00669,135
2022-04-284,395.004,450.004,300.004,390.004,390.00177,834
2022-04-274,250.004,375.004,160.004,375.004,375.00161,884
2022-04-264,385.004,445.004,360.004,380.004,380.00154,110
2022-04-254,440.004,480.004,380.004,380.004,380.00209,908
2022-04-224,590.004,590.004,510.004,530.004,530.00119,592
2022-04-214,580.004,650.004,575.004,590.004,590.00126,163
2022-04-204,570.004,615.004,505.004,575.004,575.00117,498
2022-04-194,520.004,580.004,460.004,570.004,570.00202,926
2022-04-184,675.004,680.004,550.004,550.004,550.00233,931
2022-04-154,610.004,700.004,610.004,680.004,680.00120,989
2022-04-144,710.004,730.004,645.004,670.004,670.00128,676
2022-04-134,705.004,730.004,620.004,700.004,700.00223,248
2022-04-124,785.004,785.004,595.004,705.004,705.00403,973
2022-04-114,860.004,920.004,780.004,800.004,800.00435,191
2022-04-084,855.004,960.004,725.004,960.004,960.001,113,147
2022-04-074,750.004,825.004,580.004,820.004,820.00625,448
2022-04-064,755.004,835.004,670.004,830.004,830.00371,447
2022-04-054,780.004,840.004,735.004,815.004,815.00713,414
2022-04-044,740.004,740.004,645.004,725.004,725.00397,515
2022-04-014,750.004,800.004,660.004,750.004,750.00483,592
2022-03-314,690.004,885.004,645.004,840.004,840.001,026,553
2022-03-304,730.004,810.004,675.004,765.004,765.001,508,808
2022-03-294,540.004,960.004,480.004,960.004,960.004,089,721
2022-03-284,470.004,585.004,445.004,540.004,540.00766,284
2022-03-254,500.004,505.004,395.004,445.004,445.00608,166
2022-03-244,305.004,590.004,275.004,590.004,590.001,676,287
2022-03-234,255.004,355.004,235.004,335.004,335.00574,744
2022-03-224,240.004,280.004,195.004,235.004,235.00315,660
2022-03-214,225.004,270.004,165.004,270.004,270.00402,822
2022-03-184,230.004,230.004,155.004,205.004,205.00189,062
2022-03-174,240.004,260.004,135.004,205.004,205.00442,608
2022-03-164,255.004,255.004,170.004,200.004,200.00309,989
2022-03-154,200.004,315.004,120.004,255.004,255.00501,590
2022-03-144,100.004,470.004,000.004,315.004,315.003,271,789
2022-03-113,920.004,090.003,860.004,080.004,080.00423,678
2022-03-103,785.004,120.003,780.003,910.003,910.00580,848
2022-03-083,830.003,835.003,700.003,715.003,715.00579,876
2022-03-074,000.004,000.003,920.003,950.003,950.00206,765
2022-03-044,100.004,120.003,990.004,025.004,025.00315,302
2022-03-034,205.004,220.004,015.004,120.004,120.00670,452
2022-03-024,015.004,205.004,000.004,205.004,205.00444,527
2022-02-283,925.004,035.003,920.004,015.004,015.00148,464
2022-02-253,910.003,985.003,905.003,965.003,965.00162,665
2022-02-244,040.004,040.003,845.003,845.003,845.00404,893
2022-02-234,050.004,075.004,020.004,065.004,065.00179,838
2022-02-224,110.004,185.003,995.004,015.004,015.00413,509
2022-02-214,200.004,255.004,110.004,255.004,255.00139,316
2022-02-184,070.004,295.004,050.004,290.004,290.00249,841
2022-02-174,200.004,280.003,805.004,190.004,190.00327,680
← NewerPage 19 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.