Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3,700.00 | 3,785.00 | 3,525.00 | 3,600.00 | 3,600.00 | 82,638 |
| 2026-07-15 | 3,490.00 | 3,715.00 | 3,430.00 | 3,670.00 | 3,670.00 | 78,687 |
| 2026-07-14 | 3,475.00 | 3,595.00 | 3,400.00 | 3,455.00 | 3,455.00 | 141,939 |
| 2026-07-13 | 3,545.00 | 3,700.00 | 3,450.00 | 3,525.00 | 3,525.00 | 96,066 |
| 2026-07-10 | 3,420.00 | 3,550.00 | 3,420.00 | 3,545.00 | 3,545.00 | 48,341 |
| 2026-07-09 | 3,380.00 | 3,440.00 | 3,330.00 | 3,400.00 | 3,400.00 | 67,466 |
| 2026-07-08 | 3,500.00 | 3,530.00 | 3,350.00 | 3,445.00 | 3,445.00 | 39,764 |
| 2026-07-07 | 3,500.00 | 3,560.00 | 3,400.00 | 3,500.00 | 3,500.00 | 45,771 |
| 2026-07-06 | 3,415.00 | 3,560.00 | 3,400.00 | 3,520.00 | 3,520.00 | 30,864 |
| 2026-07-03 | 3,420.00 | 3,475.00 | 3,350.00 | 3,415.00 | 3,415.00 | 40,200 |
| 2026-07-02 | 3,475.00 | 3,490.00 | 3,360.00 | 3,415.00 | 3,415.00 | 36,659 |
| 2026-07-01 | 3,480.00 | 3,520.00 | 3,360.00 | 3,475.00 | 3,475.00 | 52,767 |
| 2026-06-30 | 3,505.00 | 3,570.00 | 3,395.00 | 3,395.00 | 3,395.00 | 56,723 |
| 2026-06-29 | 3,155.00 | 3,585.00 | 3,155.00 | 3,585.00 | 3,585.00 | 93,539 |
| 2026-06-26 | 3,380.00 | 3,380.00 | 3,115.00 | 3,240.00 | 3,240.00 | 101,659 |
| 2026-06-25 | 3,480.00 | 3,550.00 | 3,380.00 | 3,380.00 | 3,380.00 | 73,896 |
| 2026-06-24 | 3,350.00 | 3,540.00 | 3,350.00 | 3,500.00 | 3,500.00 | 96,089 |
| 2026-06-23 | 3,590.00 | 3,620.00 | 3,380.00 | 3,380.00 | 3,380.00 | 139,275 |
| 2026-06-22 | 3,745.00 | 3,780.00 | 3,600.00 | 3,605.00 | 3,605.00 | 60,153 |
| 2026-06-19 | 3,835.00 | 3,885.00 | 3,670.00 | 3,745.00 | 3,745.00 | 99,231 |
| 2026-06-18 | 3,995.00 | 3,995.00 | 3,810.00 | 3,835.00 | 3,835.00 | 90,527 |
| 2026-06-17 | 4,060.00 | 4,060.00 | 3,965.00 | 3,980.00 | 3,980.00 | 89,192 |
| 2026-06-16 | 4,170.00 | 4,185.00 | 4,060.00 | 4,060.00 | 4,060.00 | 53,392 |
| 2026-06-15 | 4,130.00 | 4,170.00 | 4,065.00 | 4,140.00 | 4,140.00 | 65,686 |
| 2026-06-12 | 4,080.00 | 4,400.00 | 4,020.00 | 4,120.00 | 4,120.00 | 73,741 |
| 2026-06-11 | 4,395.00 | 4,420.00 | 3,955.00 | 3,980.00 | 3,980.00 | 188,474 |
| 2026-06-10 | 4,050.00 | 4,610.00 | 4,000.00 | 4,440.00 | 4,440.00 | 448,730 |
| 2026-06-09 | 3,825.00 | 4,120.00 | 3,825.00 | 4,120.00 | 4,120.00 | 142,137 |
| 2026-06-08 | 3,730.00 | 4,010.00 | 3,705.00 | 3,805.00 | 3,805.00 | 214,602 |
| 2026-06-05 | 4,115.00 | 4,150.00 | 3,950.00 | 4,005.00 | 4,005.00 | 177,802 |
| 2026-06-04 | 4,580.00 | 4,625.00 | 4,145.00 | 4,150.00 | 4,150.00 | 449,822 |
| 2026-06-02 | 4,825.00 | 4,825.00 | 4,565.00 | 4,580.00 | 4,580.00 | 252,555 |
| 2026-06-01 | 4,790.00 | 4,950.00 | 4,625.00 | 4,850.00 | 4,850.00 | 480,381 |
| 2026-05-29 | 4,995.00 | 5,010.00 | 4,745.00 | 4,780.00 | 4,780.00 | 427,770 |
| 2026-05-28 | 4,965.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 404,081 |
| 2026-05-27 | 4,950.00 | 5,010.00 | 4,930.00 | 4,960.00 | 4,960.00 | 340,804 |
| 2026-05-26 | 5,080.00 | 5,080.00 | 4,915.00 | 5,000.00 | 5,000.00 | 298,126 |
| 2026-05-22 | 5,000.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | 135,039 |
| 2026-05-21 | 4,925.00 | 5,070.00 | 4,925.00 | 5,000.00 | 5,000.00 | 275,311 |
| 2026-05-20 | 4,990.00 | 5,010.00 | 4,900.00 | 4,910.00 | 4,910.00 | 411,981 |
| 2026-05-19 | 4,960.00 | 5,100.00 | 4,905.00 | 5,020.00 | 5,020.00 | 392,460 |
| 2026-05-18 | 4,915.00 | 5,070.00 | 4,890.00 | 4,970.00 | 4,970.00 | 420,774 |
| 2026-05-15 | 5,170.00 | 5,170.00 | 4,910.00 | 4,940.00 | 4,940.00 | 548,195 |
| 2026-05-14 | 5,220.00 | 5,410.00 | 5,080.00 | 5,170.00 | 5,170.00 | 489,783 |
| 2026-05-13 | 4,980.00 | 5,140.00 | 4,980.00 | 5,070.00 | 5,070.00 | 351,745 |
| 2026-05-12 | 5,200.00 | 5,230.00 | 4,905.00 | 5,000.00 | 5,000.00 | 724,307 |
| 2026-05-11 | 5,200.00 | 5,460.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,611,734 |
| 2026-05-08 | 4,880.00 | 4,950.00 | 4,790.00 | 4,860.00 | 4,860.00 | 184,250 |
| 2026-05-07 | 5,050.00 | 5,050.00 | 4,850.00 | 4,880.00 | 4,880.00 | 179,564 |
| 2026-05-06 | 5,080.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,950.00 | 352,849 |
| 2026-05-04 | 5,260.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | 319,735 |
| 2026-04-30 | 5,470.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,260.00 | 286,836 |
| 2026-04-29 | 5,200.00 | 5,670.00 | 5,140.00 | 5,370.00 | 5,370.00 | 997,456 |
| 2026-04-28 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 146,484 |
| 2026-04-27 | 5,330.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | 307,147 |
| 2026-04-24 | 5,130.00 | 5,360.00 | 5,060.00 | 5,320.00 | 5,320.00 | 565,923 |
| 2026-04-23 | 5,170.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | 180,557 |
| 2026-04-22 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 159,691 |
| 2026-04-21 | 5,080.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 232,508 |
| 2026-04-20 | 5,060.00 | 5,170.00 | 4,980.00 | 5,110.00 | 5,110.00 | 304,110 |
← NewerPage 2 of 2 · 120 trading days
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.