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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 013990.KQ stock page

Agabang&Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-194,265.004,315.004,220.004,225.004,225.00159,985
2026-01-164,395.004,395.004,300.004,305.004,305.0079,039
2026-01-154,300.004,345.004,260.004,340.004,340.0098,151
2026-01-144,280.004,330.004,230.004,300.004,300.0081,609
2026-01-134,355.004,380.004,255.004,310.004,310.00114,896
2026-01-124,240.004,355.004,225.004,355.004,355.00146,162
2026-01-094,275.004,340.004,225.004,240.004,240.00138,399
2026-01-084,375.004,385.004,265.004,275.004,275.00158,553
2026-01-074,415.004,470.004,345.004,400.004,400.00197,102
2026-01-064,545.004,550.004,420.004,435.004,435.00160,893
2026-01-054,625.004,640.004,545.004,560.004,560.00141,317
2026-01-024,465.004,650.004,465.004,620.004,620.00185,327
2025-12-304,520.004,620.004,470.004,485.004,485.00303,391
2025-12-294,360.004,485.004,330.004,445.004,445.00183,855
2025-12-264,470.004,505.004,380.004,385.004,385.00139,806
2025-12-244,560.004,665.004,420.004,440.004,440.00270,480
2025-12-234,530.004,545.004,390.004,400.004,400.00167,159
2025-12-224,530.004,610.004,365.004,530.004,530.00133,392
2025-12-194,495.004,530.004,400.004,530.004,530.00164,786
2025-12-184,660.004,790.004,465.004,465.004,465.00612,836
2025-12-174,795.004,840.004,505.004,640.004,640.001,662,040
2025-12-164,485.004,570.004,450.004,460.004,460.0092,250
2025-12-154,500.004,640.004,455.004,565.004,565.00210,102
2025-12-124,445.004,520.004,425.004,500.004,500.00103,589
2025-12-114,360.004,465.004,360.004,420.004,420.00186,678
2025-12-104,405.004,410.004,355.004,360.004,360.0062,508
2025-12-094,410.004,430.004,330.004,400.004,400.00127,026
2025-12-084,455.004,480.004,395.004,415.004,415.00102,343
2025-12-054,450.004,495.004,415.004,475.004,475.0073,185
2025-12-044,525.004,525.004,440.004,445.004,445.0070,569
2025-12-034,515.004,560.004,475.004,525.004,525.0056,468
2025-12-024,495.004,545.004,470.004,510.004,510.0065,269
2025-12-014,570.004,635.004,485.004,525.004,525.00115,316
2025-11-284,460.004,570.004,455.004,560.004,560.0083,627
2025-11-274,490.004,525.004,420.004,465.004,465.0061,683
2025-11-264,390.004,520.004,340.004,490.004,490.0070,835
2025-11-254,450.004,515.004,370.004,390.004,390.00103,857
2025-11-244,605.004,710.004,425.004,425.004,425.00107,938
2025-11-214,580.004,680.004,500.004,625.004,625.00165,190
2025-11-204,430.004,675.004,430.004,650.004,650.00244,539
2025-11-194,335.004,460.004,315.004,415.004,415.00127,753
2025-11-184,400.004,475.004,330.004,330.004,330.00180,229
2025-11-174,580.004,595.004,415.004,450.004,450.00187,193
2025-11-144,635.004,725.004,560.004,570.004,570.00148,182
2025-11-134,640.004,700.004,640.004,700.004,700.00133,922
2025-11-124,585.004,690.004,575.004,685.004,685.00188,324
2025-11-114,550.004,640.004,550.004,610.004,610.00126,767
2025-11-104,490.004,620.004,485.004,585.004,585.00131,404
2025-11-074,480.004,550.004,420.004,490.004,490.00278,547
2025-11-064,560.004,640.004,515.004,515.004,515.00261,987
2025-11-054,780.004,785.004,455.004,555.004,555.00481,295
2025-11-044,500.004,760.004,480.004,635.004,635.00314,037
2025-11-034,510.004,595.004,475.004,515.004,515.00258,394
2025-10-314,610.004,655.004,530.004,560.004,560.00243,518
2025-10-304,735.004,765.004,610.004,660.004,660.00322,053
2025-10-294,850.004,900.004,742.004,765.004,765.00177,124
2025-10-284,825.004,875.004,795.004,850.004,850.00132,854
2025-10-274,765.004,840.004,760.004,795.004,795.00163,753
2025-10-244,835.004,840.004,710.004,755.004,755.00208,094
2025-10-234,855.004,890.004,805.004,825.004,825.00107,922
← NewerPage 4 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.