Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,440.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 299,346 |
| 2021-11-19 | 5,600.00 | 5,620.00 | 5,420.00 | 5,510.00 | 5,510.00 | 262,467 |
| 2021-11-18 | 5,570.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,590.00 | 346,891 |
| 2021-11-17 | 5,810.00 | 5,810.00 | 5,430.00 | 5,670.00 | 5,670.00 | 412,965 |
| 2021-11-16 | 5,840.00 | 5,900.00 | 5,720.00 | 5,770.00 | 5,770.00 | 228,067 |
| 2021-11-15 | 5,750.00 | 5,860.00 | 5,690.00 | 5,850.00 | 5,850.00 | 303,615 |
| 2021-11-12 | 5,700.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,760.00 | 290,223 |
| 2021-11-11 | 5,840.00 | 5,960.00 | 5,670.00 | 5,700.00 | 5,700.00 | 448,468 |
| 2021-11-10 | 5,870.00 | 6,020.00 | 5,700.00 | 5,920.00 | 5,920.00 | 845,099 |
| 2021-11-09 | 6,170.00 | 6,270.00 | 5,850.00 | 5,870.00 | 5,870.00 | 1,042,975 |
| 2021-11-08 | 6,170.00 | 6,280.00 | 6,050.00 | 6,230.00 | 6,230.00 | 1,094,435 |
| 2021-11-05 | 5,950.00 | 6,180.00 | 5,880.00 | 6,160.00 | 6,160.00 | 1,715,715 |
| 2021-11-04 | 6,000.00 | 6,010.00 | 5,850.00 | 5,960.00 | 5,960.00 | 913,346 |
| 2021-11-03 | 5,700.00 | 5,920.00 | 5,580.00 | 5,920.00 | 5,920.00 | 941,589 |
| 2021-11-02 | 5,740.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,660.00 | 315,907 |
| 2021-11-01 | 5,450.00 | 5,720.00 | 5,350.00 | 5,650.00 | 5,650.00 | 706,788 |
| 2021-10-29 | 5,430.00 | 5,470.00 | 5,290.00 | 5,300.00 | 5,300.00 | 279,943 |
| 2021-10-28 | 5,520.00 | 5,600.00 | 5,410.00 | 5,430.00 | 5,430.00 | 274,579 |
| 2021-10-27 | 5,490.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,500.00 | 210,302 |
| 2021-10-26 | 5,490.00 | 5,590.00 | 5,350.00 | 5,540.00 | 5,540.00 | 412,316 |
| 2021-10-25 | 5,140.00 | 5,500.00 | 5,110.00 | 5,490.00 | 5,490.00 | 573,411 |
| 2021-10-22 | 5,190.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | 185,720 |
| 2021-10-21 | 5,260.00 | 5,330.00 | 5,190.00 | 5,190.00 | 5,190.00 | 193,417 |
| 2021-10-20 | 5,230.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | 168,432 |
| 2021-10-19 | 5,380.00 | 5,390.00 | 5,210.00 | 5,250.00 | 5,250.00 | 270,605 |
| 2021-10-18 | 5,440.00 | 5,660.00 | 5,230.00 | 5,330.00 | 5,330.00 | 697,232 |
| 2021-10-15 | 5,430.00 | 5,450.00 | 5,330.00 | 5,440.00 | 5,440.00 | 280,478 |
| 2021-10-14 | 5,270.00 | 5,420.00 | 5,190.00 | 5,390.00 | 5,390.00 | 294,853 |
← NewerPage 21 of 21 · 1,228 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.