Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,560.00 | 6,650.00 | 5,470.00 | 5,890.00 | 5,890.00 | 2,034,120 |
| 2024-01-26 | 6,190.00 | 6,470.00 | 6,120.00 | 6,410.00 | 6,410.00 | 1,021,298 |
| 2024-01-25 | 6,220.00 | 6,300.00 | 5,990.00 | 6,040.00 | 6,040.00 | 412,988 |
| 2024-01-24 | 6,360.00 | 6,490.00 | 6,190.00 | 6,220.00 | 6,220.00 | 656,354 |
| 2024-01-23 | 6,310.00 | 6,390.00 | 6,060.00 | 6,310.00 | 6,310.00 | 591,797 |
| 2024-01-22 | 6,140.00 | 6,370.00 | 6,060.00 | 6,260.00 | 6,260.00 | 870,154 |
| 2024-01-19 | 5,960.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 515,973 |
| 2024-01-18 | 5,750.00 | 6,000.00 | 5,700.00 | 5,830.00 | 5,830.00 | 442,686 |
| 2024-01-17 | 6,080.00 | 6,220.00 | 5,810.00 | 5,810.00 | 5,810.00 | 614,393 |
| 2024-01-16 | 5,950.00 | 6,220.00 | 5,890.00 | 6,120.00 | 6,120.00 | 799,664 |
| 2024-01-15 | 6,290.00 | 6,290.00 | 6,030.00 | 6,030.00 | 6,030.00 | 243,534 |
| 2024-01-12 | 6,870.00 | 6,930.00 | 6,400.00 | 6,430.00 | 6,430.00 | 1,245,441 |
| 2024-01-11 | 6,580.00 | 6,900.00 | 6,480.00 | 6,820.00 | 6,820.00 | 3,017,592 |
| 2024-01-10 | 6,780.00 | 6,940.00 | 6,400.00 | 6,520.00 | 6,520.00 | 2,087,362 |
| 2024-01-09 | 7,000.00 | 7,020.00 | 6,630.00 | 6,760.00 | 6,760.00 | 2,514,958 |
| 2024-01-08 | 6,420.00 | 6,850.00 | 6,300.00 | 6,720.00 | 6,720.00 | 3,150,717 |
| 2024-01-05 | 6,330.00 | 6,900.00 | 6,200.00 | 6,400.00 | 6,400.00 | 4,273,585 |
| 2024-01-04 | 6,000.00 | 6,430.00 | 5,930.00 | 6,310.00 | 6,310.00 | 1,707,164 |
| 2024-01-03 | 6,220.00 | 6,220.00 | 6,030.00 | 6,050.00 | 6,050.00 | 523,679 |
| 2024-01-02 | 6,190.00 | 6,270.00 | 6,010.00 | 6,260.00 | 6,260.00 | 765,833 |
| 2023-12-28 | 5,960.00 | 6,120.00 | 5,890.00 | 6,100.00 | 6,100.00 | 650,396 |
| 2023-12-27 | 6,050.00 | 6,070.00 | 5,850.00 | 5,980.00 | 5,980.00 | 899,213 |
| 2023-12-26 | 6,150.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | 949,565 |
| 2023-12-22 | 6,330.00 | 6,560.00 | 6,190.00 | 6,210.00 | 6,210.00 | 1,345,688 |
| 2023-12-21 | 6,550.00 | 6,680.00 | 6,280.00 | 6,290.00 | 6,290.00 | 1,604,671 |
| 2023-12-20 | 6,730.00 | 7,130.00 | 6,420.00 | 6,690.00 | 6,690.00 | 4,916,791 |
| 2023-12-19 | 6,610.00 | 6,820.00 | 6,520.00 | 6,730.00 | 6,730.00 | 1,826,428 |
| 2023-12-18 | 6,710.00 | 6,950.00 | 6,620.00 | 6,810.00 | 6,810.00 | 2,626,673 |
| 2023-12-15 | 6,700.00 | 6,960.00 | 6,410.00 | 6,710.00 | 6,710.00 | 3,472,502 |
| 2023-12-14 | 7,260.00 | 7,520.00 | 6,500.00 | 6,650.00 | 6,650.00 | 8,124,473 |
| 2023-12-13 | 7,760.00 | 7,870.00 | 6,990.00 | 7,010.00 | 7,010.00 | 6,502,508 |
| 2023-12-12 | 7,670.00 | 8,310.00 | 7,560.00 | 7,870.00 | 7,870.00 | 23,763,191 |
| 2023-12-11 | 5,840.00 | 7,740.00 | 5,770.00 | 7,550.00 | 7,550.00 | 42,824,814 |
| 2023-12-08 | 5,950.00 | 6,200.00 | 5,830.00 | 5,960.00 | 5,960.00 | 4,417,988 |
| 2023-12-07 | 6,160.00 | 6,250.00 | 5,650.00 | 5,830.00 | 5,830.00 | 4,455,148 |
| 2023-12-06 | 5,890.00 | 6,840.00 | 5,800.00 | 6,090.00 | 6,090.00 | 20,109,918 |
| 2023-12-05 | 5,390.00 | 6,290.00 | 5,230.00 | 5,890.00 | 5,890.00 | 25,119,054 |
| 2023-12-04 | 5,280.00 | 5,280.00 | 5,080.00 | 5,080.00 | 5,080.00 | 625,534 |
| 2023-12-01 | 5,150.00 | 5,390.00 | 5,140.00 | 5,260.00 | 5,260.00 | 1,044,279 |
| 2023-11-30 | 5,130.00 | 5,390.00 | 5,080.00 | 5,330.00 | 5,330.00 | 1,363,805 |
| 2023-11-29 | 5,170.00 | 5,340.00 | 5,050.00 | 5,070.00 | 5,070.00 | 775,985 |
| 2023-11-28 | 5,320.00 | 5,460.00 | 5,030.00 | 5,200.00 | 5,200.00 | 2,344,000 |
| 2023-11-27 | 5,400.00 | 5,420.00 | 5,020.00 | 5,020.00 | 5,020.00 | 896,992 |
| 2023-11-24 | 5,350.00 | 5,460.00 | 5,160.00 | 5,380.00 | 5,380.00 | 1,224,674 |
| 2023-11-23 | 5,500.00 | 5,710.00 | 5,280.00 | 5,310.00 | 5,310.00 | 2,205,567 |
| 2023-11-22 | 5,230.00 | 5,570.00 | 5,090.00 | 5,570.00 | 5,570.00 | 2,953,069 |
| 2023-11-21 | 5,070.00 | 5,390.00 | 4,995.00 | 5,320.00 | 5,320.00 | 2,865,324 |
| 2023-11-20 | 5,060.00 | 5,150.00 | 5,020.00 | 5,030.00 | 5,030.00 | 734,840 |
| 2023-11-17 | 5,110.00 | 5,180.00 | 4,770.00 | 5,120.00 | 5,120.00 | 1,142,153 |
| 2023-11-16 | 5,000.00 | 5,120.00 | 4,930.00 | 5,050.00 | 5,050.00 | 715,686 |
| 2023-11-15 | 4,995.00 | 5,090.00 | 4,915.00 | 4,960.00 | 4,960.00 | 1,060,057 |
| 2023-11-14 | 4,900.00 | 5,030.00 | 4,845.00 | 4,990.00 | 4,990.00 | 745,211 |
| 2023-11-13 | 4,665.00 | 4,940.00 | 4,630.00 | 4,815.00 | 4,815.00 | 1,001,223 |
| 2023-11-10 | 4,820.00 | 4,825.00 | 4,630.00 | 4,665.00 | 4,665.00 | 584,325 |
| 2023-11-09 | 5,060.00 | 5,110.00 | 4,795.00 | 4,825.00 | 4,825.00 | 1,092,267 |
| 2023-11-08 | 5,460.00 | 5,600.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1,774,551 |
| 2023-11-07 | 5,600.00 | 5,600.00 | 5,270.00 | 5,350.00 | 5,350.00 | 1,542,529 |
| 2023-11-06 | 5,780.00 | 5,820.00 | 5,470.00 | 5,600.00 | 5,600.00 | 2,812,611 |
| 2023-11-03 | 5,650.00 | 5,860.00 | 5,320.00 | 5,690.00 | 5,690.00 | 3,943,854 |
| 2023-11-02 | 5,300.00 | 5,690.00 | 5,260.00 | 5,610.00 | 5,610.00 | 3,466,608 |
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.