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
2026-04-175,040.005,060.004,995.005,060.005,060.00185,282
2026-04-164,950.005,060.004,940.005,030.005,030.00275,137
2026-04-154,930.004,955.004,870.004,940.004,940.00173,495
2026-04-144,830.004,940.004,810.004,930.004,930.00171,631
2026-04-134,710.004,875.004,700.004,800.004,800.00155,652
2026-04-104,670.004,790.004,660.004,760.004,760.00132,449
2026-04-094,705.004,755.004,630.004,650.004,650.00101,760
2026-04-084,710.004,780.004,675.004,730.004,730.00138,275
2026-04-074,785.004,785.004,510.004,665.004,665.0084,937
2026-04-064,750.004,780.004,655.004,685.004,685.0092,450
2026-04-034,700.004,780.004,660.004,755.004,755.0075,933
2026-04-024,790.004,855.004,600.004,630.004,630.00188,547
2026-04-014,700.004,820.004,700.004,790.004,790.00115,907
2026-03-314,650.004,795.004,590.004,650.004,650.00145,445
2026-03-304,730.004,750.004,660.004,695.004,695.00143,729
2026-03-274,865.004,865.004,750.004,810.004,810.00136,744
2026-03-264,925.004,985.004,805.004,880.004,880.00203,644
2026-03-254,810.004,900.004,800.004,890.004,890.00137,302
2026-03-244,920.004,980.004,765.004,805.004,805.00217,810
2026-03-235,030.005,030.004,860.004,865.004,865.00219,788
2026-03-205,020.005,060.004,965.005,030.005,030.00244,032
2026-03-194,975.005,040.004,910.005,010.005,010.00271,749
2026-03-184,990.005,020.004,975.004,995.004,995.00276,152
2026-03-175,010.005,030.004,950.004,955.004,955.00287,663
2026-03-164,885.005,000.004,880.004,985.004,985.00341,900
2026-03-134,690.004,940.004,690.004,880.004,880.00367,384
2026-03-124,795.004,815.004,685.004,780.004,780.00233,393
2026-03-115,010.005,050.004,715.004,820.004,820.00496,437
2026-03-104,955.005,050.004,920.004,985.004,985.00694,720
2026-03-094,700.004,910.004,660.004,880.004,880.00564,731
2026-03-064,865.004,975.004,800.004,945.004,945.00538,479
2026-03-054,590.004,950.004,590.004,930.004,930.00669,351
2026-03-044,750.004,755.004,395.004,490.004,490.00728,757
2026-03-034,900.004,965.004,760.004,760.004,760.00560,014
2026-02-274,815.005,050.004,755.004,965.004,965.001,042,029
2026-02-264,850.004,905.004,745.004,765.004,765.00487,030
2026-02-254,865.004,890.004,730.004,760.004,760.00267,976
2026-02-244,835.004,865.004,780.004,860.004,860.00175,959
2026-02-234,840.004,890.004,775.004,860.004,860.00321,364
2026-02-204,695.004,780.004,695.004,770.004,770.00208,670
2026-02-194,690.004,755.004,625.004,740.004,740.00247,460
2026-02-134,710.004,715.004,647.004,690.004,690.00118,873
2026-02-124,750.004,755.004,685.004,715.004,715.00134,861
2026-02-114,740.004,780.004,710.004,725.004,725.00308,186
2026-02-104,650.004,720.004,650.004,700.004,700.00223,153
2026-02-094,590.004,695.004,575.004,655.004,655.00139,088
2026-02-064,600.004,650.004,410.004,590.004,590.00271,928
2026-02-054,720.004,720.004,640.004,660.004,660.00197,888
2026-02-044,600.004,720.004,570.004,720.004,720.00264,912
2026-02-034,530.004,610.004,525.004,610.004,610.00108,294
2026-02-024,590.004,605.004,495.004,515.004,515.00196,762
2026-01-304,645.004,740.004,590.004,605.004,605.00232,071
2026-01-294,775.004,775.004,580.004,690.004,690.00271,459
2026-01-284,580.004,745.004,580.004,720.004,720.00672,139
2026-01-274,405.004,950.004,380.004,570.004,570.003,291,524
2026-01-264,340.004,415.004,305.004,405.004,405.00199,452
2026-01-234,290.004,345.004,250.004,320.004,320.00164,882
2026-01-224,275.004,345.004,255.004,285.004,285.00150,966
2026-01-214,300.004,590.004,215.004,300.004,300.00699,208
2026-01-204,170.004,415.004,150.004,380.004,380.00249,419
← NewerPage 3 of 21 · 1,225 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.