Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,510.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,420.00 | 115,884 |
| 2025-07-21 | 5,510.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 86,719 |
| 2025-07-18 | 5,500.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 108,898 |
| 2025-07-17 | 5,480.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | 239,877 |
| 2025-07-16 | 5,520.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | 180,469 |
| 2025-07-15 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 188,837 |
| 2025-07-14 | 5,760.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,580.00 | 258,525 |
| 2025-07-11 | 5,710.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 345,565 |
| 2025-07-10 | 5,700.00 | 5,720.00 | 5,650.00 | 5,680.00 | 5,680.00 | 134,377 |
| 2025-07-09 | 5,710.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | 193,995 |
| 2025-07-08 | 5,720.00 | 5,770.00 | 5,660.00 | 5,680.00 | 5,680.00 | 188,790 |
| 2025-07-07 | 5,780.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,690.00 | 310,113 |
| 2025-07-04 | 5,740.00 | 6,170.00 | 5,630.00 | 5,890.00 | 5,890.00 | 2,605,078 |
| 2025-07-03 | 5,800.00 | 5,820.00 | 5,680.00 | 5,690.00 | 5,690.00 | 324,255 |
| 2025-07-02 | 5,840.00 | 5,860.00 | 5,610.00 | 5,730.00 | 5,730.00 | 315,197 |
| 2025-07-01 | 5,870.00 | 5,910.00 | 5,760.00 | 5,800.00 | 5,800.00 | 419,241 |
| 2025-06-30 | 5,810.00 | 6,040.00 | 5,770.00 | 5,920.00 | 5,920.00 | 678,294 |
| 2025-06-27 | 6,150.00 | 6,200.00 | 5,770.00 | 5,850.00 | 5,850.00 | 1,632,255 |
| 2025-06-26 | 5,700.00 | 5,720.00 | 5,500.00 | 5,650.00 | 5,650.00 | 278,419 |
| 2025-06-25 | 5,740.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,640.00 | 373,436 |
| 2025-06-24 | 5,650.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,690.00 | 230,859 |
| 2025-06-23 | 5,610.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,560.00 | 292,185 |
| 2025-06-20 | 5,670.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,730.00 | 423,069 |
| 2025-06-19 | 5,790.00 | 5,860.00 | 5,670.00 | 5,700.00 | 5,700.00 | 243,038 |
| 2025-06-18 | 5,740.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,790.00 | 274,882 |
| 2025-06-17 | 5,840.00 | 5,840.00 | 5,710.00 | 5,780.00 | 5,780.00 | 340,092 |
| 2025-06-16 | 5,560.00 | 5,860.00 | 5,510.00 | 5,820.00 | 5,820.00 | 496,843 |
| 2025-06-13 | 6,120.00 | 6,120.00 | 5,700.00 | 5,720.00 | 5,720.00 | 717,642 |
| 2025-06-12 | 5,960.00 | 6,250.00 | 5,890.00 | 6,070.00 | 6,070.00 | 1,292,869 |
| 2025-06-11 | 5,940.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,830.00 | 319,332 |
| 2025-06-10 | 5,980.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,870.00 | 483,811 |
| 2025-06-09 | 5,840.00 | 6,270.00 | 5,800.00 | 5,970.00 | 5,970.00 | 2,178,161 |
| 2025-06-05 | 5,520.00 | 6,200.00 | 5,470.00 | 5,960.00 | 5,960.00 | 3,679,572 |
| 2025-06-04 | 5,500.00 | 5,500.00 | 5,260.00 | 5,470.00 | 5,470.00 | 567,643 |
| 2025-06-02 | 5,230.00 | 5,380.00 | 5,210.00 | 5,360.00 | 5,360.00 | 386,605 |
| 2025-05-30 | 5,370.00 | 5,380.00 | 5,210.00 | 5,230.00 | 5,230.00 | 296,332 |
| 2025-05-29 | 5,300.00 | 5,400.00 | 5,250.00 | 5,270.00 | 5,270.00 | 522,350 |
| 2025-05-28 | 5,280.00 | 5,330.00 | 5,150.00 | 5,190.00 | 5,190.00 | 668,533 |
| 2025-05-27 | 5,490.00 | 5,510.00 | 5,230.00 | 5,280.00 | 5,280.00 | 736,276 |
| 2025-05-26 | 5,450.00 | 5,590.00 | 5,350.00 | 5,460.00 | 5,460.00 | 902,446 |
| 2025-05-23 | 5,960.00 | 6,070.00 | 5,860.00 | 5,860.00 | 5,860.00 | 473,740 |
| 2025-05-22 | 5,950.00 | 6,010.00 | 5,800.00 | 5,960.00 | 5,960.00 | 447,775 |
| 2025-05-21 | 5,950.00 | 6,160.00 | 5,940.00 | 5,960.00 | 5,960.00 | 490,414 |
| 2025-05-20 | 5,960.00 | 6,160.00 | 5,950.00 | 5,950.00 | 5,950.00 | 607,270 |
| 2025-05-19 | 6,440.00 | 6,530.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1,100,460 |
| 2025-05-16 | 6,620.00 | 6,620.00 | 6,420.00 | 6,600.00 | 6,600.00 | 512,499 |
| 2025-05-15 | 6,810.00 | 6,880.00 | 6,500.00 | 6,580.00 | 6,580.00 | 823,286 |
| 2025-05-14 | 6,840.00 | 7,050.00 | 6,720.00 | 6,750.00 | 6,750.00 | 975,196 |
| 2025-05-13 | 7,370.00 | 7,370.00 | 6,820.00 | 6,910.00 | 6,910.00 | 992,133 |
| 2025-05-12 | 7,300.00 | 7,740.00 | 7,210.00 | 7,350.00 | 7,350.00 | 2,096,156 |
| 2025-05-09 | 7,250.00 | 7,330.00 | 7,020.00 | 7,290.00 | 7,290.00 | 841,112 |
| 2025-05-08 | 7,410.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,330.00 | 653,406 |
| 2025-05-07 | 7,610.00 | 7,630.00 | 7,200.00 | 7,460.00 | 7,460.00 | 1,753,444 |
| 2025-05-02 | 6,850.00 | 7,230.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1,123,381 |
| 2025-04-30 | 6,820.00 | 7,040.00 | 6,630.00 | 7,040.00 | 7,040.00 | 941,324 |
| 2025-04-29 | 6,670.00 | 7,040.00 | 6,580.00 | 6,890.00 | 6,890.00 | 1,788,056 |
| 2025-04-28 | 6,930.00 | 7,000.00 | 6,420.00 | 6,500.00 | 6,500.00 | 940,860 |
| 2025-04-25 | 7,010.00 | 7,120.00 | 6,750.00 | 6,990.00 | 6,990.00 | 1,002,196 |
| 2025-04-24 | 7,230.00 | 7,470.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,871,342 |
| 2025-04-23 | 7,700.00 | 7,740.00 | 7,010.00 | 7,310.00 | 7,310.00 | 1,388,417 |
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.