Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,970.00 | 4,055.00 | 3,960.00 | 4,035.00 | 4,035.00 | 165,283 |
| 2024-07-24 | 4,070.00 | 4,180.00 | 4,055.00 | 4,055.00 | 4,055.00 | 175,346 |
| 2024-07-23 | 4,220.00 | 4,285.00 | 4,090.00 | 4,120.00 | 4,120.00 | 147,709 |
| 2024-07-22 | 4,560.00 | 4,740.00 | 4,175.00 | 4,175.00 | 4,175.00 | 407,240 |
| 2024-07-19 | 4,395.00 | 4,435.00 | 4,115.00 | 4,380.00 | 4,380.00 | 125,327 |
| 2024-07-18 | 4,250.00 | 4,420.00 | 4,145.00 | 4,390.00 | 4,390.00 | 157,332 |
| 2024-07-17 | 4,455.00 | 4,500.00 | 4,295.00 | 4,295.00 | 4,295.00 | 162,022 |
| 2024-07-16 | 4,510.00 | 4,590.00 | 4,470.00 | 4,470.00 | 4,470.00 | 94,703 |
| 2024-07-15 | 4,585.00 | 4,610.00 | 4,440.00 | 4,530.00 | 4,530.00 | 182,465 |
| 2024-07-12 | 4,620.00 | 4,660.00 | 4,580.00 | 4,590.00 | 4,590.00 | 113,501 |
| 2024-07-11 | 4,660.00 | 4,720.00 | 4,650.00 | 4,650.00 | 4,650.00 | 93,013 |
| 2024-07-10 | 4,725.00 | 4,725.00 | 4,610.00 | 4,655.00 | 4,655.00 | 111,359 |
| 2024-07-09 | 4,690.00 | 4,790.00 | 4,680.00 | 4,680.00 | 4,680.00 | 108,567 |
| 2024-07-08 | 4,665.00 | 4,775.00 | 4,665.00 | 4,745.00 | 4,745.00 | 105,465 |
| 2024-07-05 | 4,815.00 | 4,820.00 | 4,655.00 | 4,660.00 | 4,660.00 | 188,233 |
| 2024-07-04 | 4,700.00 | 4,850.00 | 4,700.00 | 4,780.00 | 4,780.00 | 128,478 |
| 2024-07-03 | 4,705.00 | 4,800.00 | 4,685.00 | 4,715.00 | 4,715.00 | 146,152 |
| 2024-07-02 | 4,720.00 | 4,755.00 | 4,615.00 | 4,705.00 | 4,705.00 | 227,434 |
| 2024-07-01 | 4,795.00 | 4,825.00 | 4,695.00 | 4,755.00 | 4,755.00 | 272,166 |
| 2024-06-28 | 5,020.00 | 5,070.00 | 4,765.00 | 4,795.00 | 4,795.00 | 495,764 |
| 2024-06-27 | 5,190.00 | 5,350.00 | 4,920.00 | 5,020.00 | 5,020.00 | 535,185 |
| 2024-06-26 | 5,310.00 | 5,450.00 | 5,160.00 | 5,230.00 | 5,230.00 | 343,247 |
| 2024-06-25 | 5,410.00 | 5,450.00 | 5,210.00 | 5,300.00 | 5,300.00 | 444,059 |
| 2024-06-24 | 5,150.00 | 5,650.00 | 5,150.00 | 5,440.00 | 5,440.00 | 1,481,925 |
| 2024-06-21 | 5,200.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | 306,588 |
| 2024-06-20 | 5,270.00 | 5,360.00 | 5,160.00 | 5,220.00 | 5,220.00 | 475,436 |
| 2024-06-19 | 5,300.00 | 6,060.00 | 5,250.00 | 5,290.00 | 5,290.00 | 5,357,276 |
| 2024-06-18 | 5,100.00 | 5,370.00 | 5,080.00 | 5,340.00 | 5,340.00 | 525,862 |
| 2024-06-17 | 4,995.00 | 5,220.00 | 4,915.00 | 5,080.00 | 5,080.00 | 371,471 |
| 2024-06-14 | 4,925.00 | 4,970.00 | 4,830.00 | 4,910.00 | 4,910.00 | 183,993 |
| 2024-06-13 | 5,060.00 | 5,170.00 | 4,885.00 | 4,895.00 | 4,895.00 | 436,837 |
| 2024-06-12 | 4,960.00 | 5,440.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1,304,032 |
| 2024-06-11 | 5,000.00 | 5,770.00 | 4,940.00 | 4,965.00 | 4,965.00 | 5,454,527 |
| 2024-06-10 | 4,675.00 | 4,890.00 | 4,670.00 | 4,845.00 | 4,845.00 | 141,542 |
| 2024-06-07 | 4,700.00 | 4,760.00 | 4,700.00 | 4,720.00 | 4,720.00 | 75,956 |
| 2024-06-05 | 4,610.00 | 4,750.00 | 4,595.00 | 4,695.00 | 4,695.00 | 119,491 |
| 2024-06-04 | 4,800.00 | 4,800.00 | 4,630.00 | 4,640.00 | 4,640.00 | 194,173 |
| 2024-06-03 | 4,885.00 | 4,985.00 | 4,800.00 | 4,800.00 | 4,800.00 | 173,397 |
| 2024-05-31 | 4,950.00 | 5,040.00 | 4,900.00 | 4,910.00 | 4,910.00 | 106,298 |
| 2024-05-30 | 5,010.00 | 5,150.00 | 4,950.00 | 4,980.00 | 4,980.00 | 193,563 |
| 2024-05-29 | 5,180.00 | 5,200.00 | 5,000.00 | 5,010.00 | 5,010.00 | 195,058 |
| 2024-05-28 | 5,010.00 | 5,510.00 | 4,990.00 | 5,180.00 | 5,180.00 | 1,254,922 |
| 2024-05-27 | 5,050.00 | 5,050.00 | 4,830.00 | 4,980.00 | 4,980.00 | 278,639 |
| 2024-05-24 | 5,000.00 | 5,140.00 | 4,960.00 | 5,030.00 | 5,030.00 | 185,852 |
| 2024-05-23 | 5,190.00 | 5,300.00 | 5,030.00 | 5,080.00 | 5,080.00 | 311,116 |
| 2024-05-22 | 5,470.00 | 5,490.00 | 5,110.00 | 5,190.00 | 5,190.00 | 472,064 |
| 2024-05-21 | 5,500.00 | 5,550.00 | 5,410.00 | 5,490.00 | 5,490.00 | 131,501 |
| 2024-05-20 | 5,600.00 | 5,630.00 | 5,440.00 | 5,500.00 | 5,500.00 | 238,063 |
| 2024-05-17 | 5,880.00 | 5,880.00 | 5,500.00 | 5,600.00 | 5,600.00 | 323,373 |
| 2024-05-16 | 5,840.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | 270,516 |
| 2024-05-14 | 5,650.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 940,779 |
| 2024-05-13 | 5,610.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 149,673 |
| 2024-05-10 | 5,590.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | 174,785 |
| 2024-05-09 | 5,600.00 | 5,690.00 | 5,560.00 | 5,590.00 | 5,590.00 | 269,108 |
| 2024-05-08 | 5,600.00 | 5,640.00 | 5,500.00 | 5,610.00 | 5,610.00 | 232,080 |
| 2024-05-07 | 5,650.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | 176,290 |
| 2024-05-03 | 5,720.00 | 5,760.00 | 5,620.00 | 5,630.00 | 5,630.00 | 108,429 |
| 2024-05-02 | 5,680.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,660.00 | 162,182 |
| 2024-04-30 | 5,740.00 | 5,850.00 | 5,660.00 | 5,680.00 | 5,680.00 | 215,312 |
| 2024-04-29 | 5,850.00 | 5,960.00 | 5,750.00 | 5,750.00 | 5,750.00 | 292,665 |
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.