Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,650.00 | 5,650.00 | 5,460.00 | 5,460.00 | 5,460.00 | 361,493 |
| 2025-01-21 | 5,530.00 | 5,640.00 | 5,490.00 | 5,610.00 | 5,610.00 | 408,089 |
| 2025-01-20 | 5,640.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,610.00 | 787,026 |
| 2025-01-17 | 5,300.00 | 5,850.00 | 5,290.00 | 5,640.00 | 5,640.00 | 2,241,330 |
| 2025-01-16 | 5,250.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,290.00 | 151,166 |
| 2025-01-15 | 5,460.00 | 5,530.00 | 5,120.00 | 5,160.00 | 5,160.00 | 581,416 |
| 2025-01-14 | 5,320.00 | 5,420.00 | 5,250.00 | 5,410.00 | 5,410.00 | 202,133 |
| 2025-01-13 | 5,410.00 | 5,430.00 | 5,300.00 | 5,320.00 | 5,320.00 | 234,828 |
| 2025-01-10 | 5,300.00 | 5,500.00 | 5,300.00 | 5,440.00 | 5,440.00 | 357,194 |
| 2025-01-09 | 5,440.00 | 5,440.00 | 5,230.00 | 5,370.00 | 5,370.00 | 349,085 |
| 2025-01-08 | 5,410.00 | 5,490.00 | 5,370.00 | 5,400.00 | 5,400.00 | 221,232 |
| 2025-01-07 | 5,400.00 | 5,470.00 | 5,340.00 | 5,360.00 | 5,360.00 | 444,657 |
| 2025-01-06 | 5,530.00 | 5,530.00 | 5,330.00 | 5,370.00 | 5,370.00 | 532,216 |
| 2025-01-03 | 5,450.00 | 5,590.00 | 5,320.00 | 5,530.00 | 5,530.00 | 760,269 |
| 2025-01-02 | 5,290.00 | 5,450.00 | 5,180.00 | 5,440.00 | 5,440.00 | 632,367 |
| 2024-12-30 | 5,010.00 | 5,180.00 | 4,990.00 | 5,120.00 | 5,120.00 | 329,837 |
| 2024-12-27 | 5,050.00 | 5,210.00 | 4,990.00 | 5,120.00 | 5,120.00 | 431,082 |
| 2024-12-26 | 5,260.00 | 5,400.00 | 5,030.00 | 5,030.00 | 5,030.00 | 658,107 |
| 2024-12-24 | 5,300.00 | 5,320.00 | 5,170.00 | 5,200.00 | 5,200.00 | 312,516 |
| 2024-12-23 | 5,150.00 | 5,350.00 | 5,100.00 | 5,300.00 | 5,300.00 | 469,624 |
| 2024-12-20 | 5,330.00 | 5,440.00 | 5,100.00 | 5,130.00 | 5,130.00 | 714,883 |
| 2024-12-19 | 5,280.00 | 5,430.00 | 5,140.00 | 5,350.00 | 5,350.00 | 757,855 |
| 2024-12-18 | 5,550.00 | 5,550.00 | 5,270.00 | 5,450.00 | 5,450.00 | 1,051,527 |
| 2024-12-17 | 5,870.00 | 5,940.00 | 5,430.00 | 5,550.00 | 5,550.00 | 1,749,449 |
| 2024-12-16 | 6,000.00 | 6,150.00 | 5,820.00 | 5,910.00 | 5,910.00 | 1,725,776 |
| 2024-12-13 | 5,670.00 | 6,080.00 | 5,580.00 | 6,030.00 | 6,030.00 | 2,392,353 |
| 2024-12-12 | 5,890.00 | 5,920.00 | 5,530.00 | 5,620.00 | 5,620.00 | 2,301,510 |
| 2024-12-11 | 5,340.00 | 6,170.00 | 5,240.00 | 5,940.00 | 5,940.00 | 9,376,972 |
| 2024-12-10 | 5,150.00 | 5,310.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2,094,446 |
| 2024-12-09 | 4,625.00 | 5,290.00 | 4,625.00 | 5,120.00 | 5,120.00 | 3,920,807 |
| 2024-12-06 | 4,490.00 | 4,880.00 | 4,450.00 | 4,835.00 | 4,835.00 | 2,375,040 |
| 2024-12-05 | 4,650.00 | 4,695.00 | 4,440.00 | 4,440.00 | 4,440.00 | 966,197 |
| 2024-12-04 | 4,400.00 | 4,865.00 | 4,330.00 | 4,780.00 | 4,780.00 | 3,119,547 |
| 2024-12-03 | 4,435.00 | 4,550.00 | 4,425.00 | 4,500.00 | 4,500.00 | 284,121 |
| 2024-12-02 | 4,425.00 | 4,525.00 | 4,425.00 | 4,465.00 | 4,465.00 | 297,192 |
| 2024-11-29 | 4,480.00 | 4,660.00 | 4,350.00 | 4,420.00 | 4,420.00 | 921,991 |
| 2024-11-28 | 4,755.00 | 4,760.00 | 4,475.00 | 4,475.00 | 4,475.00 | 737,731 |
| 2024-11-27 | 4,510.00 | 4,650.00 | 4,500.00 | 4,650.00 | 4,650.00 | 452,570 |
| 2024-11-26 | 4,495.00 | 4,550.00 | 4,495.00 | 4,510.00 | 4,510.00 | 178,252 |
| 2024-11-25 | 4,520.00 | 4,555.00 | 4,480.00 | 4,495.00 | 4,495.00 | 244,222 |
| 2024-11-22 | 4,445.00 | 4,600.00 | 4,445.00 | 4,590.00 | 4,590.00 | 316,916 |
| 2024-11-21 | 4,470.00 | 4,525.00 | 4,440.00 | 4,440.00 | 4,440.00 | 194,020 |
| 2024-11-20 | 4,475.00 | 4,515.00 | 4,415.00 | 4,470.00 | 4,470.00 | 195,960 |
| 2024-11-19 | 4,420.00 | 4,500.00 | 4,400.00 | 4,485.00 | 4,485.00 | 240,356 |
| 2024-11-18 | 4,305.00 | 4,450.00 | 4,300.00 | 4,400.00 | 4,400.00 | 285,914 |
| 2024-11-15 | 4,230.00 | 4,545.00 | 4,180.00 | 4,345.00 | 4,345.00 | 945,572 |
| 2024-11-14 | 4,125.00 | 4,375.00 | 4,125.00 | 4,230.00 | 4,230.00 | 337,343 |
| 2024-11-13 | 4,035.00 | 4,215.00 | 4,035.00 | 4,105.00 | 4,105.00 | 226,763 |
| 2024-11-12 | 4,125.00 | 4,145.00 | 3,985.00 | 4,045.00 | 4,045.00 | 271,619 |
| 2024-11-11 | 4,315.00 | 4,360.00 | 4,120.00 | 4,130.00 | 4,130.00 | 233,311 |
| 2024-11-08 | 4,365.00 | 4,420.00 | 4,315.00 | 4,315.00 | 4,315.00 | 141,959 |
| 2024-11-07 | 4,430.00 | 4,435.00 | 4,350.00 | 4,365.00 | 4,365.00 | 142,046 |
| 2024-11-06 | 4,505.00 | 4,535.00 | 4,365.00 | 4,415.00 | 4,415.00 | 211,602 |
| 2024-11-05 | 4,380.00 | 4,550.00 | 4,380.00 | 4,500.00 | 4,500.00 | 275,358 |
| 2024-11-04 | 4,400.00 | 4,565.00 | 4,330.00 | 4,405.00 | 4,405.00 | 211,391 |
| 2024-11-01 | 4,450.00 | 4,535.00 | 4,370.00 | 4,370.00 | 4,370.00 | 159,178 |
| 2024-10-31 | 4,470.00 | 4,520.00 | 4,315.00 | 4,495.00 | 4,495.00 | 342,653 |
| 2024-10-30 | 4,550.00 | 4,555.00 | 4,485.00 | 4,500.00 | 4,500.00 | 271,158 |
| 2024-10-29 | 4,495.00 | 4,590.00 | 4,455.00 | 4,560.00 | 4,560.00 | 532,859 |
| 2024-10-28 | 4,540.00 | 4,575.00 | 4,455.00 | 4,485.00 | 4,485.00 | 471,877 |
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.