Agabang&Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,450.00 | 4,510.00 | 4,415.00 | 4,480.00 | 4,480.00 | 350,226 |
| 2024-10-24 | 4,375.00 | 4,535.00 | 4,370.00 | 4,425.00 | 4,425.00 | 389,191 |
| 2024-10-23 | 4,375.00 | 4,440.00 | 4,335.00 | 4,400.00 | 4,400.00 | 262,822 |
| 2024-10-22 | 4,470.00 | 4,510.00 | 4,335.00 | 4,370.00 | 4,370.00 | 299,583 |
| 2024-10-21 | 4,430.00 | 4,515.00 | 4,410.00 | 4,470.00 | 4,470.00 | 271,950 |
| 2024-10-18 | 4,485.00 | 4,490.00 | 4,380.00 | 4,445.00 | 4,445.00 | 311,179 |
| 2024-10-17 | 4,420.00 | 4,550.00 | 4,415.00 | 4,450.00 | 4,450.00 | 498,896 |
| 2024-10-16 | 4,465.00 | 4,470.00 | 4,350.00 | 4,415.00 | 4,415.00 | 395,442 |
| 2024-10-15 | 4,410.00 | 4,500.00 | 4,340.00 | 4,450.00 | 4,450.00 | 617,908 |
| 2024-10-14 | 4,365.00 | 4,425.00 | 4,250.00 | 4,420.00 | 4,420.00 | 350,281 |
| 2024-10-11 | 4,255.00 | 4,315.00 | 4,250.00 | 4,250.00 | 4,250.00 | 144,874 |
| 2024-10-10 | 4,330.00 | 4,330.00 | 4,200.00 | 4,265.00 | 4,265.00 | 122,785 |
| 2024-10-08 | 4,310.00 | 4,380.00 | 4,255.00 | 4,280.00 | 4,280.00 | 195,198 |
| 2024-10-07 | 4,240.00 | 4,350.00 | 4,230.00 | 4,350.00 | 4,350.00 | 120,625 |
| 2024-10-04 | 4,250.00 | 4,305.00 | 4,230.00 | 4,230.00 | 4,230.00 | 157,239 |
| 2024-10-02 | 4,255.00 | 4,390.00 | 4,215.00 | 4,280.00 | 4,280.00 | 204,051 |
| 2024-09-30 | 4,430.00 | 4,455.00 | 4,320.00 | 4,320.00 | 4,320.00 | 311,082 |
| 2024-09-27 | 4,415.00 | 4,500.00 | 4,390.00 | 4,485.00 | 4,485.00 | 490,472 |
| 2024-09-26 | 4,485.00 | 4,485.00 | 4,420.00 | 4,460.00 | 4,460.00 | 354,956 |
| 2024-09-25 | 4,325.00 | 4,550.00 | 4,325.00 | 4,475.00 | 4,475.00 | 1,214,408 |
| 2024-09-24 | 4,265.00 | 4,325.00 | 4,245.00 | 4,315.00 | 4,315.00 | 196,228 |
| 2024-09-23 | 4,250.00 | 4,420.00 | 4,230.00 | 4,315.00 | 4,315.00 | 754,198 |
| 2024-09-20 | 4,265.00 | 4,420.00 | 4,245.00 | 4,245.00 | 4,245.00 | 460,127 |
| 2024-09-19 | 4,300.00 | 4,300.00 | 4,200.00 | 4,255.00 | 4,255.00 | 207,653 |
| 2024-09-13 | 4,300.00 | 4,340.00 | 4,215.00 | 4,260.00 | 4,260.00 | 377,756 |
| 2024-09-12 | 4,170.00 | 4,320.00 | 4,165.00 | 4,260.00 | 4,260.00 | 310,064 |
| 2024-09-11 | 4,115.00 | 4,210.00 | 4,115.00 | 4,140.00 | 4,140.00 | 229,900 |
| 2024-09-10 | 4,100.00 | 4,130.00 | 4,040.00 | 4,120.00 | 4,120.00 | 240,344 |
| 2024-09-09 | 3,975.00 | 4,085.00 | 3,945.00 | 4,050.00 | 4,050.00 | 229,785 |
| 2024-09-06 | 4,105.00 | 4,160.00 | 4,000.00 | 4,030.00 | 4,030.00 | 315,111 |
| 2024-09-05 | 4,100.00 | 4,235.00 | 4,045.00 | 4,125.00 | 4,125.00 | 333,689 |
| 2024-09-04 | 4,055.00 | 4,180.00 | 4,055.00 | 4,120.00 | 4,120.00 | 310,751 |
| 2024-09-03 | 4,255.00 | 4,330.00 | 4,210.00 | 4,220.00 | 4,220.00 | 440,921 |
| 2024-09-02 | 4,185.00 | 4,320.00 | 4,130.00 | 4,280.00 | 4,280.00 | 918,968 |
| 2024-08-30 | 4,090.00 | 4,185.00 | 4,085.00 | 4,085.00 | 4,085.00 | 725,421 |
| 2024-08-29 | 4,610.00 | 4,730.00 | 4,050.00 | 4,060.00 | 4,060.00 | 5,010,850 |
| 2024-08-28 | 4,500.00 | 4,690.00 | 4,390.00 | 4,655.00 | 4,655.00 | 8,175,833 |
| 2024-08-27 | 4,235.00 | 4,455.00 | 4,155.00 | 4,290.00 | 4,290.00 | 3,449,006 |
| 2024-08-26 | 4,240.00 | 4,635.00 | 4,160.00 | 4,185.00 | 4,185.00 | 8,687,962 |
| 2024-08-23 | 4,025.00 | 4,130.00 | 4,025.00 | 4,070.00 | 4,070.00 | 337,636 |
| 2024-08-22 | 4,195.00 | 4,220.00 | 4,050.00 | 4,075.00 | 4,075.00 | 187,010 |
| 2024-08-21 | 4,200.00 | 4,205.00 | 4,085.00 | 4,140.00 | 4,140.00 | 189,843 |
| 2024-08-20 | 4,165.00 | 4,270.00 | 4,105.00 | 4,175.00 | 4,175.00 | 298,648 |
| 2024-08-19 | 4,245.00 | 4,245.00 | 4,100.00 | 4,135.00 | 4,135.00 | 180,979 |
| 2024-08-16 | 4,115.00 | 4,220.00 | 4,115.00 | 4,165.00 | 4,165.00 | 146,265 |
| 2024-08-14 | 4,110.00 | 4,160.00 | 4,075.00 | 4,110.00 | 4,110.00 | 97,477 |
| 2024-08-13 | 4,110.00 | 4,185.00 | 4,010.00 | 4,075.00 | 4,075.00 | 127,054 |
| 2024-08-12 | 4,235.00 | 4,260.00 | 4,135.00 | 4,145.00 | 4,145.00 | 119,845 |
| 2024-08-09 | 4,180.00 | 4,295.00 | 4,175.00 | 4,265.00 | 4,265.00 | 208,157 |
| 2024-08-08 | 4,060.00 | 4,260.00 | 4,015.00 | 4,170.00 | 4,170.00 | 661,503 |
| 2024-08-07 | 3,825.00 | 4,115.00 | 3,820.00 | 4,055.00 | 4,055.00 | 623,827 |
| 2024-08-06 | 3,430.00 | 3,825.00 | 3,430.00 | 3,800.00 | 3,800.00 | 797,454 |
| 2024-08-05 | 3,990.00 | 4,065.00 | 3,400.00 | 3,455.00 | 3,455.00 | 955,799 |
| 2024-08-02 | 4,250.00 | 4,250.00 | 4,055.00 | 4,065.00 | 4,065.00 | 409,911 |
| 2024-08-01 | 4,270.00 | 4,355.00 | 4,260.00 | 4,300.00 | 4,300.00 | 212,724 |
| 2024-07-31 | 4,250.00 | 4,270.00 | 4,150.00 | 4,250.00 | 4,250.00 | 276,758 |
| 2024-07-30 | 4,395.00 | 4,425.00 | 4,250.00 | 4,280.00 | 4,280.00 | 282,572 |
| 2024-07-29 | 4,340.00 | 4,455.00 | 4,335.00 | 4,425.00 | 4,425.00 | 372,813 |
| 2024-07-26 | 4,370.00 | 4,435.00 | 4,275.00 | 4,340.00 | 4,340.00 | 412,946 |
| 2024-07-25 | 4,315.00 | 4,840.00 | 4,210.00 | 4,370.00 | 4,370.00 | 2,544,944 |
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.