Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4,785.00 | 4,860.00 | 4,740.00 | 4,850.00 | 4,850.00 | 153,801 |
| 2025-10-21 | 4,750.00 | 4,830.00 | 4,750.00 | 4,815.00 | 4,815.00 | 139,318 |
| 2025-10-20 | 4,770.00 | 4,830.00 | 4,715.00 | 4,795.00 | 4,795.00 | 140,610 |
| 2025-10-17 | 5,120.00 | 5,160.00 | 4,770.00 | 4,770.00 | 4,770.00 | 611,298 |
| 2025-10-16 | 4,930.00 | 5,020.00 | 4,910.00 | 4,955.00 | 4,955.00 | 243,044 |
| 2025-10-15 | 4,820.00 | 4,930.00 | 4,815.00 | 4,920.00 | 4,920.00 | 142,639 |
| 2025-10-14 | 4,875.00 | 4,895.00 | 4,780.00 | 4,855.00 | 4,855.00 | 183,548 |
| 2025-10-13 | 4,675.00 | 4,935.00 | 4,635.00 | 4,870.00 | 4,870.00 | 232,021 |
| 2025-10-10 | 4,815.00 | 4,845.00 | 4,700.00 | 4,725.00 | 4,725.00 | 185,245 |
| 2025-10-02 | 4,835.00 | 4,930.00 | 4,830.00 | 4,845.00 | 4,845.00 | 104,121 |
| 2025-10-01 | 4,850.00 | 4,915.00 | 4,820.00 | 4,860.00 | 4,860.00 | 118,879 |
| 2025-09-30 | 4,810.00 | 4,905.00 | 4,810.00 | 4,860.00 | 4,860.00 | 181,946 |
| 2025-09-29 | 4,870.00 | 4,960.00 | 4,870.00 | 4,880.00 | 4,880.00 | 150,359 |
| 2025-09-26 | 5,010.00 | 5,010.00 | 4,850.00 | 4,915.00 | 4,915.00 | 176,231 |
| 2025-09-25 | 4,980.00 | 5,050.00 | 4,925.00 | 5,010.00 | 5,010.00 | 136,400 |
| 2025-09-24 | 4,980.00 | 5,000.00 | 4,930.00 | 4,935.00 | 4,935.00 | 160,240 |
| 2025-09-23 | 4,980.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 151,549 |
| 2025-09-22 | 5,020.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,980.00 | 134,551 |
| 2025-09-19 | 5,130.00 | 5,130.00 | 5,020.00 | 5,020.00 | 5,020.00 | 201,733 |
| 2025-09-18 | 5,050.00 | 5,130.00 | 5,040.00 | 5,130.00 | 5,130.00 | 174,710 |
| 2025-09-17 | 5,100.00 | 5,110.00 | 5,020.00 | 5,040.00 | 5,040.00 | 119,886 |
| 2025-09-16 | 5,090.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 155,662 |
| 2025-09-15 | 5,110.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 149,415 |
| 2025-09-12 | 5,090.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 178,140 |
| 2025-09-11 | 5,110.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | 174,021 |
| 2025-09-10 | 5,030.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 142,241 |
| 2025-09-09 | 5,070.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 104,702 |
| 2025-09-08 | 4,995.00 | 5,050.00 | 4,800.00 | 5,040.00 | 5,040.00 | 106,785 |
| 2025-09-05 | 5,070.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | 106,839 |
| 2025-09-04 | 4,970.00 | 5,090.00 | 4,970.00 | 5,070.00 | 5,070.00 | 156,239 |
| 2025-09-03 | 4,815.00 | 4,995.00 | 4,815.00 | 4,970.00 | 4,970.00 | 166,086 |
| 2025-09-02 | 4,895.00 | 4,990.00 | 4,850.00 | 4,860.00 | 4,860.00 | 182,206 |
| 2025-09-01 | 5,010.00 | 5,090.00 | 4,845.00 | 4,890.00 | 4,890.00 | 357,428 |
| 2025-08-29 | 5,290.00 | 5,290.00 | 5,040.00 | 5,050.00 | 5,050.00 | 556,577 |
| 2025-08-28 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 65,138 |
| 2025-08-27 | 5,090.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 71,137 |
| 2025-08-26 | 5,020.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 37,451 |
| 2025-08-25 | 5,060.00 | 5,110.00 | 5,030.00 | 5,030.00 | 5,030.00 | 56,076 |
| 2025-08-22 | 4,900.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 58,715 |
| 2025-08-21 | 4,880.00 | 5,020.00 | 4,880.00 | 4,915.00 | 4,915.00 | 113,520 |
| 2025-08-20 | 4,880.00 | 4,920.00 | 4,805.00 | 4,900.00 | 4,900.00 | 181,059 |
| 2025-08-19 | 5,010.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,980.00 | 93,187 |
| 2025-08-18 | 5,050.00 | 5,100.00 | 4,960.00 | 5,050.00 | 5,050.00 | 122,830 |
| 2025-08-14 | 5,150.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 138,479 |
| 2025-08-13 | 5,180.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 117,197 |
| 2025-08-12 | 5,210.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,150.00 | 155,857 |
| 2025-08-11 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,230.00 | 81,376 |
| 2025-08-08 | 5,350.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | 105,111 |
| 2025-08-07 | 5,350.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 106,906 |
| 2025-08-06 | 5,250.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 70,329 |
| 2025-08-05 | 5,280.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 95,127 |
| 2025-08-04 | 5,150.00 | 5,330.00 | 5,140.00 | 5,260.00 | 5,260.00 | 109,914 |
| 2025-08-01 | 5,350.00 | 5,400.00 | 5,170.00 | 5,190.00 | 5,190.00 | 273,930 |
| 2025-07-31 | 5,370.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,400.00 | 211,166 |
| 2025-07-30 | 5,300.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 258,390 |
| 2025-07-29 | 5,260.00 | 5,840.00 | 5,180.00 | 5,340.00 | 5,340.00 | 1,834,066 |
| 2025-07-28 | 5,300.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | 142,210 |
| 2025-07-25 | 5,410.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | 106,667 |
| 2025-07-24 | 5,470.00 | 5,540.00 | 5,410.00 | 5,410.00 | 5,410.00 | 125,518 |
| 2025-07-23 | 5,420.00 | 5,500.00 | 5,330.00 | 5,490.00 | 5,490.00 | 174,438 |
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.