Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 013990.KQ stock page

Agabang&Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,700.003,785.003,525.003,600.003,600.0082,638
2026-07-153,490.003,715.003,430.003,670.003,670.0078,687
2026-07-143,475.003,595.003,400.003,455.003,455.00141,939
2026-07-133,545.003,700.003,450.003,525.003,525.0096,066
2026-07-103,420.003,550.003,420.003,545.003,545.0048,341
2026-07-093,380.003,440.003,330.003,400.003,400.0067,466
2026-07-083,500.003,530.003,350.003,445.003,445.0039,764
2026-07-073,500.003,560.003,400.003,500.003,500.0045,771
2026-07-063,415.003,560.003,400.003,520.003,520.0030,864
2026-07-033,420.003,475.003,350.003,415.003,415.0040,200
2026-07-023,475.003,490.003,360.003,415.003,415.0036,659
2026-07-013,480.003,520.003,360.003,475.003,475.0052,767
2026-06-303,505.003,570.003,395.003,395.003,395.0056,723
2026-06-293,155.003,585.003,155.003,585.003,585.0093,539
2026-06-263,380.003,380.003,115.003,240.003,240.00101,659
2026-06-253,480.003,550.003,380.003,380.003,380.0073,896
2026-06-243,350.003,540.003,350.003,500.003,500.0096,089
2026-06-233,590.003,620.003,380.003,380.003,380.00139,275
2026-06-223,745.003,780.003,600.003,605.003,605.0060,153
2026-06-193,835.003,885.003,670.003,745.003,745.0099,231
2026-06-183,995.003,995.003,810.003,835.003,835.0090,527
2026-06-174,060.004,060.003,965.003,980.003,980.0089,192
2026-06-164,170.004,185.004,060.004,060.004,060.0053,392
2026-06-154,130.004,170.004,065.004,140.004,140.0065,686
2026-06-124,080.004,400.004,020.004,120.004,120.0073,741
2026-06-114,395.004,420.003,955.003,980.003,980.00188,474
2026-06-104,050.004,610.004,000.004,440.004,440.00448,730
2026-06-093,825.004,120.003,825.004,120.004,120.00142,137
2026-06-083,730.004,010.003,705.003,805.003,805.00214,602
2026-06-054,115.004,150.003,950.004,005.004,005.00177,802
2026-06-044,580.004,625.004,145.004,150.004,150.00449,822
2026-06-024,825.004,825.004,565.004,580.004,580.00252,555
2026-06-014,790.004,950.004,625.004,850.004,850.00480,381
2026-05-294,995.005,010.004,745.004,780.004,780.00427,770
2026-05-284,965.005,030.004,920.004,985.004,985.00404,081
2026-05-274,950.005,010.004,930.004,960.004,960.00340,804
2026-05-265,080.005,080.004,915.005,000.005,000.00298,126
2026-05-225,000.005,090.005,000.005,020.005,020.00135,039
2026-05-214,925.005,070.004,925.005,000.005,000.00275,311
2026-05-204,990.005,010.004,900.004,910.004,910.00411,981
2026-05-194,960.005,100.004,905.005,020.005,020.00392,460
2026-05-184,915.005,070.004,890.004,970.004,970.00420,774
2026-05-155,170.005,170.004,910.004,940.004,940.00548,195
2026-05-145,220.005,410.005,080.005,170.005,170.00489,783
2026-05-134,980.005,140.004,980.005,070.005,070.00351,745
2026-05-125,200.005,230.004,905.005,000.005,000.00724,307
2026-05-115,200.005,460.005,150.005,150.005,150.001,611,734
2026-05-084,880.004,950.004,790.004,860.004,860.00184,250
2026-05-075,050.005,050.004,850.004,880.004,880.00179,564
2026-05-065,080.005,150.004,910.004,950.004,950.00352,849
2026-05-045,260.005,320.005,100.005,100.005,100.00319,735
2026-04-305,470.005,470.005,250.005,260.005,260.00286,836
2026-04-295,200.005,670.005,140.005,370.005,370.00997,456
2026-04-285,240.005,240.005,150.005,200.005,200.00146,484
2026-04-275,330.005,400.005,210.005,240.005,240.00307,147
2026-04-245,130.005,360.005,060.005,320.005,320.00565,923
2026-04-235,170.005,180.005,020.005,120.005,120.00180,557
2026-04-225,190.005,190.005,080.005,130.005,130.00159,691
2026-04-215,080.005,190.005,060.005,150.005,150.00232,508
2026-04-205,060.005,170.004,980.005,110.005,110.00304,110
← NewerPage 2 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.