Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,790.00 | 5,970.00 | 5,690.00 | 5,770.00 | 5,770.00 | 499,194 |
| 2024-04-25 | 5,760.00 | 5,810.00 | 5,610.00 | 5,610.00 | 5,610.00 | 253,284 |
| 2024-04-24 | 5,740.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 453,371 |
| 2024-04-23 | 5,540.00 | 6,090.00 | 5,510.00 | 5,660.00 | 5,660.00 | 2,141,740 |
| 2024-04-22 | 5,450.00 | 5,650.00 | 5,450.00 | 5,510.00 | 5,510.00 | 207,483 |
| 2024-04-19 | 5,730.00 | 5,860.00 | 5,350.00 | 5,460.00 | 5,460.00 | 563,019 |
| 2024-04-18 | 5,690.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,750.00 | 252,149 |
| 2024-04-17 | 5,760.00 | 5,840.00 | 5,710.00 | 5,710.00 | 5,710.00 | 213,488 |
| 2024-04-16 | 5,730.00 | 5,990.00 | 5,660.00 | 5,700.00 | 5,700.00 | 695,145 |
| 2024-04-15 | 5,810.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 335,822 |
| 2024-04-12 | 6,000.00 | 6,090.00 | 5,920.00 | 5,930.00 | 5,930.00 | 434,866 |
| 2024-04-11 | 5,960.00 | 6,010.00 | 5,810.00 | 5,970.00 | 5,970.00 | 480,400 |
| 2024-04-09 | 6,010.00 | 6,360.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1,278,812 |
| 2024-04-08 | 6,190.00 | 6,260.00 | 6,010.00 | 6,010.00 | 6,010.00 | 520,818 |
| 2024-04-05 | 6,070.00 | 6,230.00 | 5,950.00 | 6,010.00 | 6,010.00 | 739,596 |
| 2024-04-04 | 5,980.00 | 6,240.00 | 5,960.00 | 6,160.00 | 6,160.00 | 624,257 |
| 2024-04-03 | 6,040.00 | 6,300.00 | 5,900.00 | 5,940.00 | 5,940.00 | 801,859 |
| 2024-04-02 | 6,350.00 | 6,470.00 | 6,100.00 | 6,170.00 | 6,170.00 | 821,322 |
| 2024-04-01 | 6,210.00 | 6,460.00 | 6,180.00 | 6,350.00 | 6,350.00 | 918,116 |
| 2024-03-29 | 6,150.00 | 6,330.00 | 6,090.00 | 6,170.00 | 6,170.00 | 767,975 |
| 2024-03-28 | 6,730.00 | 7,140.00 | 6,210.00 | 6,230.00 | 6,230.00 | 6,734,774 |
| 2024-03-27 | 6,650.00 | 6,710.00 | 6,360.00 | 6,510.00 | 6,510.00 | 3,430,401 |
| 2024-03-26 | 5,990.00 | 6,890.00 | 5,930.00 | 6,780.00 | 6,780.00 | 15,951,139 |
| 2024-03-25 | 5,860.00 | 6,240.00 | 5,820.00 | 6,000.00 | 6,000.00 | 855,777 |
| 2024-03-22 | 5,880.00 | 5,930.00 | 5,790.00 | 5,860.00 | 5,860.00 | 312,526 |
| 2024-03-21 | 5,980.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,940.00 | 493,616 |
| 2024-03-20 | 5,970.00 | 6,440.00 | 5,840.00 | 5,980.00 | 5,980.00 | 2,407,627 |
| 2024-03-19 | 5,650.00 | 6,530.00 | 5,470.00 | 6,120.00 | 6,120.00 | 3,872,862 |
| 2024-03-18 | 5,690.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 206,812 |
| 2024-03-15 | 5,830.00 | 5,840.00 | 5,680.00 | 5,690.00 | 5,690.00 | 242,202 |
| 2024-03-14 | 5,990.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | 168,289 |
| 2024-03-13 | 5,810.00 | 6,020.00 | 5,760.00 | 5,900.00 | 5,900.00 | 318,754 |
| 2024-03-12 | 5,940.00 | 5,980.00 | 5,720.00 | 5,800.00 | 5,800.00 | 359,918 |
| 2024-03-11 | 6,050.00 | 6,100.00 | 5,920.00 | 5,930.00 | 5,930.00 | 286,454 |
| 2024-03-08 | 6,200.00 | 6,340.00 | 6,070.00 | 6,080.00 | 6,080.00 | 390,357 |
| 2024-03-07 | 6,300.00 | 6,360.00 | 6,040.00 | 6,200.00 | 6,200.00 | 429,813 |
| 2024-03-06 | 6,280.00 | 6,430.00 | 6,220.00 | 6,290.00 | 6,290.00 | 438,824 |
| 2024-03-05 | 6,040.00 | 6,380.00 | 6,030.00 | 6,380.00 | 6,380.00 | 668,520 |
| 2024-03-04 | 6,020.00 | 6,140.00 | 5,910.00 | 6,080.00 | 6,080.00 | 267,854 |
| 2024-02-29 | 6,160.00 | 6,160.00 | 5,860.00 | 5,970.00 | 5,970.00 | 495,847 |
| 2024-02-28 | 6,200.00 | 6,380.00 | 6,060.00 | 6,160.00 | 6,160.00 | 687,833 |
| 2024-02-27 | 6,200.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | 337,498 |
| 2024-02-26 | 6,300.00 | 6,300.00 | 6,120.00 | 6,220.00 | 6,220.00 | 299,810 |
| 2024-02-23 | 6,370.00 | 6,650.00 | 6,250.00 | 6,300.00 | 6,300.00 | 937,058 |
| 2024-02-22 | 6,220.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,440.00 | 1,264,385 |
| 2024-02-21 | 6,220.00 | 6,350.00 | 6,090.00 | 6,100.00 | 6,100.00 | 387,977 |
| 2024-02-20 | 6,310.00 | 6,380.00 | 6,100.00 | 6,270.00 | 6,270.00 | 577,296 |
| 2024-02-19 | 6,190.00 | 6,410.00 | 6,070.00 | 6,410.00 | 6,410.00 | 940,280 |
| 2024-02-16 | 6,230.00 | 6,260.00 | 6,000.00 | 6,040.00 | 6,040.00 | 600,062 |
| 2024-02-15 | 6,190.00 | 6,450.00 | 6,020.00 | 6,280.00 | 6,280.00 | 1,605,107 |
| 2024-02-14 | 5,860.00 | 6,160.00 | 5,770.00 | 6,090.00 | 6,090.00 | 948,671 |
| 2024-02-13 | 5,800.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 402,741 |
| 2024-02-08 | 5,610.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,700.00 | 255,536 |
| 2024-02-07 | 5,570.00 | 5,730.00 | 5,560.00 | 5,610.00 | 5,610.00 | 226,025 |
| 2024-02-06 | 5,660.00 | 5,710.00 | 5,480.00 | 5,590.00 | 5,590.00 | 401,171 |
| 2024-02-05 | 5,720.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,670.00 | 224,363 |
| 2024-02-02 | 5,680.00 | 6,080.00 | 5,540.00 | 5,740.00 | 5,740.00 | 865,410 |
| 2024-02-01 | 5,710.00 | 5,830.00 | 5,400.00 | 5,530.00 | 5,530.00 | 634,468 |
| 2024-01-31 | 5,660.00 | 6,120.00 | 5,660.00 | 5,830.00 | 5,830.00 | 711,558 |
| 2024-01-30 | 6,000.00 | 6,000.00 | 5,560.00 | 5,780.00 | 5,780.00 | 529,441 |
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.