Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,200.00 | 4,280.00 | 3,805.00 | 4,190.00 | 4,190.00 | 327,680 |
| 2022-02-16 | 4,090.00 | 4,205.00 | 4,090.00 | 4,190.00 | 4,190.00 | 213,828 |
| 2022-02-15 | 4,070.00 | 4,150.00 | 3,900.00 | 4,030.00 | 4,030.00 | 281,321 |
| 2022-02-14 | 4,330.00 | 4,350.00 | 4,060.00 | 4,105.00 | 4,105.00 | 389,817 |
| 2022-02-11 | 4,510.00 | 4,560.00 | 4,355.00 | 4,465.00 | 4,465.00 | 381,940 |
| 2022-02-10 | 4,700.00 | 4,725.00 | 4,300.00 | 4,645.00 | 4,645.00 | 314,694 |
| 2022-02-09 | 4,500.00 | 4,725.00 | 4,395.00 | 4,680.00 | 4,680.00 | 851,952 |
| 2022-02-08 | 4,445.00 | 4,505.00 | 4,355.00 | 4,455.00 | 4,455.00 | 186,208 |
| 2022-02-07 | 4,410.00 | 4,490.00 | 4,370.00 | 4,490.00 | 4,490.00 | 145,165 |
| 2022-02-04 | 4,340.00 | 4,470.00 | 4,340.00 | 4,400.00 | 4,400.00 | 222,642 |
| 2022-02-03 | 4,275.00 | 4,425.00 | 4,260.00 | 4,420.00 | 4,420.00 | 208,023 |
| 2022-01-28 | 4,020.00 | 4,230.00 | 3,855.00 | 4,230.00 | 4,230.00 | 243,794 |
| 2022-01-27 | 4,245.00 | 4,400.00 | 3,950.00 | 4,020.00 | 4,020.00 | 331,975 |
| 2022-01-26 | 4,190.00 | 4,275.00 | 4,100.00 | 4,240.00 | 4,240.00 | 305,725 |
| 2022-01-25 | 4,605.00 | 4,640.00 | 4,045.00 | 4,210.00 | 4,210.00 | 578,517 |
| 2022-01-24 | 4,710.00 | 4,720.00 | 4,475.00 | 4,640.00 | 4,640.00 | 357,495 |
| 2022-01-21 | 4,850.00 | 4,895.00 | 4,690.00 | 4,790.00 | 4,790.00 | 259,873 |
| 2022-01-20 | 4,800.00 | 4,900.00 | 4,780.00 | 4,895.00 | 4,895.00 | 200,777 |
| 2022-01-19 | 4,780.00 | 4,980.00 | 4,750.00 | 4,840.00 | 4,840.00 | 285,494 |
| 2022-01-18 | 4,950.00 | 5,100.00 | 4,920.00 | 4,920.00 | 4,920.00 | 168,772 |
| 2022-01-17 | 5,050.00 | 5,090.00 | 4,970.00 | 4,995.00 | 4,995.00 | 188,315 |
| 2022-01-14 | 5,130.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | 265,925 |
| 2022-01-13 | 5,350.00 | 5,370.00 | 5,180.00 | 5,200.00 | 5,200.00 | 276,336 |
| 2022-01-12 | 5,330.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 312,228 |
| 2022-01-11 | 5,480.00 | 5,690.00 | 5,260.00 | 5,360.00 | 5,360.00 | 919,368 |
| 2022-01-10 | 5,300.00 | 5,560.00 | 5,280.00 | 5,510.00 | 5,510.00 | 845,114 |
| 2022-01-07 | 5,190.00 | 5,460.00 | 5,170.00 | 5,420.00 | 5,420.00 | 474,284 |
| 2022-01-06 | 5,230.00 | 5,340.00 | 5,130.00 | 5,170.00 | 5,170.00 | 281,127 |
| 2022-01-05 | 5,260.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | 709,328 |
| 2022-01-04 | 5,240.00 | 5,340.00 | 5,170.00 | 5,320.00 | 5,320.00 | 271,408 |
| 2022-01-03 | 5,220.00 | 5,350.00 | 5,130.00 | 5,220.00 | 5,220.00 | 187,893 |
| 2021-12-30 | 5,140.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 136,249 |
| 2021-12-29 | 5,050.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,190.00 | 210,548 |
| 2021-12-28 | 5,050.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | 193,173 |
| 2021-12-27 | 4,930.00 | 5,200.00 | 4,930.00 | 5,050.00 | 5,050.00 | 396,287 |
| 2021-12-24 | 4,960.00 | 5,040.00 | 4,915.00 | 4,935.00 | 4,935.00 | 194,693 |
| 2021-12-23 | 4,990.00 | 5,020.00 | 4,905.00 | 4,920.00 | 4,920.00 | 176,432 |
| 2021-12-22 | 5,050.00 | 5,060.00 | 4,975.00 | 5,000.00 | 5,000.00 | 148,879 |
| 2021-12-21 | 5,040.00 | 5,100.00 | 4,890.00 | 5,020.00 | 5,020.00 | 292,551 |
| 2021-12-20 | 5,170.00 | 5,210.00 | 4,980.00 | 5,020.00 | 5,020.00 | 465,643 |
| 2021-12-17 | 5,280.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | 147,458 |
| 2021-12-16 | 5,320.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 306,745 |
| 2021-12-15 | 5,270.00 | 5,420.00 | 5,200.00 | 5,270.00 | 5,270.00 | 308,647 |
| 2021-12-14 | 5,270.00 | 5,410.00 | 5,240.00 | 5,300.00 | 5,300.00 | 243,054 |
| 2021-12-13 | 5,510.00 | 5,560.00 | 5,370.00 | 5,370.00 | 5,370.00 | 239,535 |
| 2021-12-10 | 5,300.00 | 5,600.00 | 5,290.00 | 5,500.00 | 5,500.00 | 787,677 |
| 2021-12-09 | 5,230.00 | 5,470.00 | 5,210.00 | 5,420.00 | 5,420.00 | 522,013 |
| 2021-12-08 | 5,330.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | 460,742 |
| 2021-12-07 | 4,995.00 | 5,410.00 | 4,930.00 | 5,320.00 | 5,320.00 | 1,179,488 |
| 2021-12-06 | 4,615.00 | 4,985.00 | 4,610.00 | 4,970.00 | 4,970.00 | 450,045 |
| 2021-12-03 | 4,645.00 | 4,875.00 | 4,630.00 | 4,750.00 | 4,750.00 | 344,993 |
| 2021-12-02 | 4,500.00 | 4,610.00 | 4,390.00 | 4,585.00 | 4,585.00 | 447,512 |
| 2021-12-01 | 4,510.00 | 4,580.00 | 4,305.00 | 4,540.00 | 4,540.00 | 696,036 |
| 2021-11-30 | 5,010.00 | 5,080.00 | 4,400.00 | 4,505.00 | 4,505.00 | 863,681 |
| 2021-11-29 | 5,000.00 | 5,230.00 | 4,950.00 | 4,950.00 | 4,950.00 | 490,861 |
| 2021-11-26 | 5,540.00 | 5,570.00 | 5,200.00 | 5,280.00 | 5,280.00 | 296,177 |
| 2021-11-25 | 5,440.00 | 5,610.00 | 5,400.00 | 5,470.00 | 5,470.00 | 327,631 |
| 2021-11-24 | 5,370.00 | 5,370.00 | 5,240.00 | 5,360.00 | 5,360.00 | 169,522 |
| 2021-11-23 | 5,270.00 | 5,440.00 | 5,270.00 | 5,310.00 | 5,310.00 | 253,053 |
| 2021-11-22 | 5,440.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 299,346 |
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.