Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,530.00 | 16,290.00 | 15,510.00 | 16,220.00 | 16,220.00 | 498,176 |
| 2026-10-16 | 16,500.00 | 17,770.00 | 15,970.00 | 16,420.00 | 16,420.00 | 1,909,850 |
| 2026-10-15 | 15,400.00 | 16,100.00 | 15,090.00 | 15,420.00 | 15,420.00 | 1,134,588 |
| 2026-10-14 | 17,600.00 | 17,960.00 | 16,350.00 | 16,700.00 | 16,700.00 | 1,011,021 |
| 2026-10-13 | 17,550.00 | 19,580.00 | 17,010.00 | 17,740.00 | 17,740.00 | 4,386,123 |
| 2026-10-12 | 17,810.00 | 18,770.00 | 17,300.00 | 18,550.00 | 18,550.00 | 2,712,856 |
| 2026-10-08 | 18,680.00 | 19,030.00 | 17,390.00 | 17,950.00 | 17,950.00 | 1,331,781 |
| 2026-10-07 | 20,100.00 | 20,750.00 | 18,900.00 | 18,940.00 | 18,940.00 | 2,308,743 |
| 2026-10-06 | 21,400.00 | 22,300.00 | 20,050.00 | 20,500.00 | 20,500.00 | 7,371,152 |
| 2026-10-02 | 18,300.00 | 18,870.00 | 18,070.00 | 18,790.00 | 18,790.00 | 3,310,088 |
| 2026-10-01 | 17,660.00 | 18,340.00 | 17,280.00 | 18,150.00 | 18,150.00 | 1,397,252 |
| 2026-09-30 | 18,270.00 | 18,700.00 | 17,980.00 | 18,200.00 | 18,200.00 | 1,802,919 |
| 2026-09-29 | 18,960.00 | 19,040.00 | 17,320.00 | 17,800.00 | 17,800.00 | 2,402,129 |
| 2026-09-28 | 18,220.00 | 19,980.00 | 17,900.00 | 18,510.00 | 18,510.00 | 7,166,599 |
| 2026-09-23 | 17,530.00 | 19,950.00 | 17,500.00 | 18,220.00 | 18,220.00 | 17,809,737 |
| 2026-09-22 | 17,910.00 | 18,040.00 | 16,510.00 | 16,540.00 | 16,540.00 | 2,544,205 |
| 2026-09-21 | 17,360.00 | 18,450.00 | 17,120.00 | 17,840.00 | 17,840.00 | 4,606,742 |
| 2026-09-18 | 17,920.00 | 18,440.00 | 17,430.00 | 17,570.00 | 17,570.00 | 5,261,050 |
| 2026-09-17 | 17,150.00 | 17,700.00 | 17,010.00 | 17,250.00 | 17,250.00 | 2,858,761 |
| 2026-09-16 | 17,150.00 | 18,860.00 | 16,710.00 | 17,090.00 | 17,090.00 | 9,423,253 |
| 2026-09-15 | 17,220.00 | 18,390.00 | 16,600.00 | 17,550.00 | 17,550.00 | 11,810,974 |
| 2026-09-14 | 16,780.00 | 18,610.00 | 16,230.00 | 17,200.00 | 17,200.00 | 16,673,818 |
| 2026-09-11 | 12,800.00 | 16,060.00 | 12,690.00 | 16,060.00 | 16,060.00 | 14,331,677 |
| 2026-09-10 | 12,300.00 | 12,410.00 | 11,920.00 | 12,360.00 | 12,360.00 | 758,380 |
| 2026-09-09 | 11,800.00 | 13,450.00 | 11,730.00 | 12,610.00 | 12,610.00 | 5,306,891 |
| 2026-09-08 | 11,330.00 | 12,000.00 | 11,310.00 | 11,600.00 | 11,600.00 | 597,319 |
| 2026-09-07 | 11,470.00 | 11,550.00 | 11,190.00 | 11,330.00 | 11,330.00 | 256,870 |
| 2026-09-04 | 10,900.00 | 11,430.00 | 10,900.00 | 11,430.00 | 11,430.00 | 284,762 |
| 2026-09-03 | 11,290.00 | 11,400.00 | 10,630.00 | 10,760.00 | 10,760.00 | 268,979 |
| 2026-09-02 | 11,100.00 | 11,530.00 | 11,090.00 | 11,150.00 | 11,150.00 | 234,971 |
| 2026-09-01 | 11,810.00 | 11,890.00 | 11,400.00 | 11,560.00 | 11,560.00 | 332,267 |
| 2026-08-31 | 11,490.00 | 11,860.00 | 11,140.00 | 11,810.00 | 11,810.00 | 631,599 |
| 2026-08-28 | 12,210.00 | 13,280.00 | 11,850.00 | 12,020.00 | 12,020.00 | 4,163,017 |
| 2026-08-27 | 11,500.00 | 12,060.00 | 11,460.00 | 11,800.00 | 11,800.00 | 449,293 |
| 2026-08-26 | 11,460.00 | 11,650.00 | 11,200.00 | 11,530.00 | 11,530.00 | 335,604 |
| 2026-08-25 | 11,100.00 | 11,650.00 | 10,500.00 | 11,630.00 | 11,630.00 | 460,395 |
| 2026-08-24 | 12,020.00 | 12,450.00 | 10,820.00 | 11,440.00 | 11,440.00 | 453,385 |
| 2026-08-21 | 11,880.00 | 11,890.00 | 11,240.00 | 11,430.00 | 11,430.00 | 330,214 |
| 2026-08-20 | 11,730.00 | 12,190.00 | 11,650.00 | 12,120.00 | 12,120.00 | 369,169 |
| 2026-08-19 | 11,640.00 | 12,170.00 | 11,500.00 | 11,610.00 | 11,610.00 | 318,418 |
| 2026-08-18 | 12,870.00 | 12,890.00 | 11,950.00 | 12,070.00 | 12,070.00 | 446,516 |
| 2026-08-14 | 12,910.00 | 13,260.00 | 12,460.00 | 12,870.00 | 12,870.00 | 615,701 |
| 2026-08-13 | 12,790.00 | 13,400.00 | 12,630.00 | 12,910.00 | 12,910.00 | 1,729,479 |
| 2026-08-12 | 12,130.00 | 12,580.00 | 11,730.00 | 12,230.00 | 12,230.00 | 988,718 |
| 2026-08-11 | 11,630.00 | 12,070.00 | 11,250.00 | 11,990.00 | 11,990.00 | 659,883 |
| 2026-08-10 | 11,700.00 | 12,370.00 | 11,660.00 | 12,000.00 | 12,000.00 | 1,425,562 |
| 2026-08-07 | 11,460.00 | 11,670.00 | 10,760.00 | 11,090.00 | 11,090.00 | 1,037,488 |
| 2026-08-06 | 11,050.00 | 11,370.00 | 10,760.00 | 11,100.00 | 11,100.00 | 585,654 |
| 2026-08-05 | 11,070.00 | 12,220.00 | 10,880.00 | 11,370.00 | 11,370.00 | 2,486,857 |
| 2026-08-04 | 10,710.00 | 11,000.00 | 10,230.00 | 10,540.00 | 10,540.00 | 1,065,582 |
| 2026-08-03 | 9,730.00 | 10,270.00 | 9,470.00 | 9,900.00 | 9,900.00 | 391,846 |
| 2026-07-31 | 9,000.00 | 9,940.00 | 8,950.00 | 9,820.00 | 9,820.00 | 853,497 |
| 2026-07-30 | 8,190.00 | 8,940.00 | 8,190.00 | 8,300.00 | 8,300.00 | 504,650 |
| 2026-07-29 | 9,740.00 | 10,250.00 | 8,220.00 | 8,730.00 | 8,730.00 | 1,066,023 |
| 2026-07-28 | 11,560.00 | 12,380.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,183,989 |
| 2026-07-27 | 10,610.00 | 10,740.00 | 10,240.00 | 10,520.00 | 10,520.00 | 229,125 |
| 2026-07-24 | 10,820.00 | 10,950.00 | 10,240.00 | 10,370.00 | 10,370.00 | 297,976 |
| 2026-07-23 | 10,650.00 | 11,170.00 | 10,600.00 | 11,050.00 | 11,050.00 | 591,935 |
| 2026-07-22 | 10,600.00 | 11,080.00 | 10,420.00 | 10,510.00 | 10,510.00 | 555,069 |
| 2026-07-21 | 10,120.00 | 10,910.00 | 9,500.00 | 10,230.00 | 10,230.00 | 654,637 |
Page 1 of 5 · 244 trading daysOlder →
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.