Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8,450.00 | 9,300.00 | 7,820.00 | 7,930.00 | 7,930.00 | 13,978,200 |
| 2025-04-21 | 8,500.00 | 8,550.00 | 7,970.00 | 8,230.00 | 8,230.00 | 2,917,387 |
| 2025-04-18 | 7,690.00 | 8,420.00 | 7,320.00 | 7,950.00 | 7,950.00 | 4,941,673 |
| 2025-04-17 | 7,880.00 | 7,900.00 | 7,550.00 | 7,780.00 | 7,780.00 | 1,014,392 |
| 2025-04-16 | 7,850.00 | 8,100.00 | 7,650.00 | 7,770.00 | 7,770.00 | 1,788,011 |
| 2025-04-15 | 7,700.00 | 8,100.00 | 7,450.00 | 7,920.00 | 7,920.00 | 4,031,006 |
| 2025-04-14 | 7,650.00 | 7,680.00 | 7,380.00 | 7,530.00 | 7,530.00 | 1,013,529 |
| 2025-04-11 | 8,000.00 | 8,090.00 | 7,530.00 | 7,770.00 | 7,770.00 | 2,859,833 |
| 2025-04-10 | 7,200.00 | 7,900.00 | 7,200.00 | 7,750.00 | 7,750.00 | 3,099,715 |
| 2025-04-09 | 8,000.00 | 8,020.00 | 7,110.00 | 7,330.00 | 7,330.00 | 1,765,733 |
| 2025-04-08 | 7,510.00 | 8,260.00 | 7,260.00 | 7,600.00 | 7,600.00 | 5,634,239 |
| 2025-04-07 | 7,570.00 | 8,700.00 | 7,390.00 | 7,950.00 | 7,950.00 | 11,460,010 |
| 2025-04-04 | 5,700.00 | 7,110.00 | 5,140.00 | 6,740.00 | 6,740.00 | 10,014,980 |
| 2025-04-03 | 5,320.00 | 5,790.00 | 5,300.00 | 5,580.00 | 5,580.00 | 1,273,529 |
| 2025-04-02 | 5,500.00 | 5,540.00 | 5,300.00 | 5,380.00 | 5,380.00 | 578,845 |
| 2025-04-01 | 4,665.00 | 5,550.00 | 4,665.00 | 5,500.00 | 5,500.00 | 1,106,529 |
| 2025-03-31 | 5,040.00 | 5,040.00 | 4,635.00 | 4,665.00 | 4,665.00 | 496,550 |
| 2025-03-28 | 5,290.00 | 5,290.00 | 5,030.00 | 5,070.00 | 5,070.00 | 357,700 |
| 2025-03-27 | 5,570.00 | 5,590.00 | 5,270.00 | 5,270.00 | 5,270.00 | 608,799 |
| 2025-03-26 | 5,250.00 | 5,570.00 | 5,160.00 | 5,490.00 | 5,490.00 | 389,355 |
| 2025-03-25 | 5,250.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 179,765 |
| 2025-03-24 | 5,150.00 | 5,300.00 | 5,090.00 | 5,300.00 | 5,300.00 | 327,864 |
| 2025-03-21 | 5,160.00 | 5,260.00 | 5,060.00 | 5,190.00 | 5,190.00 | 283,151 |
| 2025-03-20 | 5,430.00 | 5,450.00 | 5,210.00 | 5,250.00 | 5,250.00 | 360,144 |
| 2025-03-19 | 5,580.00 | 5,650.00 | 5,400.00 | 5,430.00 | 5,430.00 | 271,785 |
| 2025-03-18 | 5,600.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,560.00 | 233,420 |
| 2025-03-17 | 5,450.00 | 5,680.00 | 5,350.00 | 5,650.00 | 5,650.00 | 578,083 |
| 2025-03-14 | 5,240.00 | 5,450.00 | 5,220.00 | 5,430.00 | 5,430.00 | 194,444 |
| 2025-03-13 | 5,250.00 | 5,310.00 | 5,160.00 | 5,260.00 | 5,260.00 | 111,309 |
| 2025-03-12 | 5,080.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 201,254 |
| 2025-03-11 | 5,000.00 | 5,150.00 | 4,995.00 | 5,100.00 | 5,100.00 | 170,060 |
| 2025-03-10 | 5,200.00 | 5,220.00 | 5,100.00 | 5,150.00 | 5,150.00 | 375,242 |
| 2025-03-07 | 5,570.00 | 5,670.00 | 5,190.00 | 5,300.00 | 5,300.00 | 758,997 |
| 2025-03-06 | 5,610.00 | 5,680.00 | 5,570.00 | 5,640.00 | 5,640.00 | 285,827 |
| 2025-03-05 | 5,350.00 | 5,620.00 | 5,350.00 | 5,610.00 | 5,610.00 | 457,714 |
| 2025-03-04 | 5,350.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 269,496 |
| 2025-02-28 | 5,370.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,400.00 | 367,622 |
| 2025-02-27 | 5,510.00 | 5,590.00 | 5,400.00 | 5,440.00 | 5,440.00 | 423,139 |
| 2025-02-26 | 5,830.00 | 5,920.00 | 5,470.00 | 5,480.00 | 5,480.00 | 794,749 |
| 2025-02-25 | 5,800.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,830.00 | 487,150 |
| 2025-02-24 | 5,550.00 | 5,800.00 | 5,530.00 | 5,800.00 | 5,800.00 | 673,837 |
| 2025-02-21 | 5,730.00 | 5,790.00 | 5,590.00 | 5,610.00 | 5,610.00 | 445,448 |
| 2025-02-20 | 5,720.00 | 5,770.00 | 5,600.00 | 5,730.00 | 5,730.00 | 478,056 |
| 2025-02-19 | 5,530.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,690.00 | 689,594 |
| 2025-02-18 | 5,520.00 | 5,650.00 | 5,480.00 | 5,530.00 | 5,530.00 | 313,835 |
| 2025-02-17 | 5,410.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 251,295 |
| 2025-02-14 | 5,510.00 | 5,600.00 | 5,380.00 | 5,460.00 | 5,460.00 | 259,202 |
| 2025-02-13 | 5,300.00 | 5,600.00 | 5,250.00 | 5,510.00 | 5,510.00 | 535,357 |
| 2025-02-12 | 5,270.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | 221,980 |
| 2025-02-11 | 5,280.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | 209,705 |
| 2025-02-10 | 5,200.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,250.00 | 196,654 |
| 2025-02-07 | 5,530.00 | 5,570.00 | 5,240.00 | 5,260.00 | 5,260.00 | 648,758 |
| 2025-02-06 | 5,650.00 | 5,720.00 | 5,550.00 | 5,600.00 | 5,600.00 | 385,357 |
| 2025-02-05 | 5,580.00 | 5,630.00 | 5,480.00 | 5,600.00 | 5,600.00 | 229,349 |
| 2025-02-04 | 5,400.00 | 5,640.00 | 5,400.00 | 5,560.00 | 5,560.00 | 535,603 |
| 2025-02-03 | 5,430.00 | 5,620.00 | 5,360.00 | 5,360.00 | 5,360.00 | 561,176 |
| 2025-01-31 | 5,380.00 | 5,570.00 | 5,270.00 | 5,420.00 | 5,420.00 | 307,670 |
| 2025-01-24 | 5,440.00 | 5,500.00 | 5,300.00 | 5,350.00 | 5,350.00 | 442,609 |
| 2025-01-23 | 5,460.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 269,726 |
| 2025-01-22 | 5,650.00 | 5,650.00 | 5,460.00 | 5,460.00 | 5,460.00 | 361,493 |
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.