Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,470.00 | 5,550.00 | 5,180.00 | 5,200.00 | 5,200.00 | 2,228,247 |
| 2023-10-31 | 5,260.00 | 5,500.00 | 5,080.00 | 5,350.00 | 5,350.00 | 3,844,854 |
| 2023-10-30 | 5,030.00 | 5,230.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1,539,159 |
| 2023-10-27 | 5,280.00 | 5,450.00 | 4,900.00 | 5,020.00 | 5,020.00 | 2,734,176 |
| 2023-10-26 | 5,800.00 | 5,860.00 | 5,220.00 | 5,280.00 | 5,280.00 | 4,407,987 |
| 2023-10-25 | 5,930.00 | 6,470.00 | 5,710.00 | 6,250.00 | 6,250.00 | 16,570,131 |
| 2023-10-24 | 5,630.00 | 6,480.00 | 5,400.00 | 5,790.00 | 5,790.00 | 13,857,857 |
| 2023-10-23 | 4,955.00 | 5,950.00 | 4,910.00 | 5,690.00 | 5,690.00 | 14,000,007 |
| 2023-10-20 | 5,260.00 | 5,870.00 | 5,030.00 | 5,030.00 | 5,030.00 | 11,702,865 |
| 2023-10-19 | 5,160.00 | 5,770.00 | 5,070.00 | 5,380.00 | 5,380.00 | 12,347,184 |
| 2023-10-18 | 4,790.00 | 5,430.00 | 4,780.00 | 5,220.00 | 5,220.00 | 7,729,761 |
| 2023-10-17 | 4,610.00 | 5,190.00 | 4,610.00 | 4,935.00 | 4,935.00 | 8,755,882 |
| 2023-10-16 | 4,860.00 | 4,985.00 | 4,585.00 | 4,620.00 | 4,620.00 | 1,774,711 |
| 2023-10-13 | 5,270.00 | 5,380.00 | 4,920.00 | 5,030.00 | 5,030.00 | 2,785,515 |
| 2023-10-12 | 5,310.00 | 5,700.00 | 5,210.00 | 5,550.00 | 5,550.00 | 8,661,518 |
| 2023-10-11 | 5,480.00 | 5,890.00 | 5,180.00 | 5,250.00 | 5,250.00 | 7,801,469 |
| 2023-10-10 | 5,200.00 | 5,980.00 | 4,800.00 | 5,230.00 | 5,230.00 | 32,115,214 |
| 2023-10-06 | 4,215.00 | 4,970.00 | 4,210.00 | 4,970.00 | 4,970.00 | 10,571,579 |
| 2023-10-05 | 4,110.00 | 4,265.00 | 3,825.00 | 3,825.00 | 3,825.00 | 1,000,643 |
| 2023-10-04 | 4,420.00 | 4,445.00 | 4,035.00 | 4,070.00 | 4,070.00 | 1,241,703 |
| 2023-09-27 | 4,490.00 | 4,565.00 | 4,355.00 | 4,495.00 | 4,495.00 | 1,136,878 |
| 2023-09-26 | 4,845.00 | 5,090.00 | 4,495.00 | 4,520.00 | 4,520.00 | 2,651,105 |
| 2023-09-25 | 5,180.00 | 5,530.00 | 4,835.00 | 4,845.00 | 4,845.00 | 4,513,095 |
| 2023-09-22 | 6,150.00 | 6,700.00 | 5,210.00 | 5,240.00 | 5,240.00 | 14,566,963 |
| 2023-09-21 | 5,930.00 | 7,190.00 | 5,880.00 | 6,020.00 | 6,020.00 | 34,045,390 |
| 2023-09-20 | 5,130.00 | 6,750.00 | 5,010.00 | 6,100.00 | 6,100.00 | 33,941,698 |
| 2023-09-19 | 4,990.00 | 5,290.00 | 4,850.00 | 5,200.00 | 5,200.00 | 3,384,758 |
| 2023-09-18 | 5,100.00 | 5,280.00 | 4,850.00 | 4,875.00 | 4,875.00 | 1,928,730 |
| 2023-09-15 | 4,500.00 | 5,300.00 | 4,500.00 | 5,080.00 | 5,080.00 | 5,411,065 |
| 2023-09-14 | 4,420.00 | 4,850.00 | 4,345.00 | 4,525.00 | 4,525.00 | 2,023,089 |
| 2023-09-13 | 4,640.00 | 4,820.00 | 4,235.00 | 4,305.00 | 4,305.00 | 925,611 |
| 2023-09-12 | 4,695.00 | 5,290.00 | 4,595.00 | 4,640.00 | 4,640.00 | 5,764,179 |
| 2023-09-11 | 4,670.00 | 4,900.00 | 4,480.00 | 4,500.00 | 4,500.00 | 1,019,866 |
| 2023-09-08 | 4,700.00 | 5,010.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1,060,525 |
| 2023-09-07 | 4,900.00 | 5,390.00 | 4,665.00 | 4,860.00 | 4,860.00 | 3,998,023 |
| 2023-09-06 | 5,150.00 | 5,480.00 | 4,965.00 | 4,965.00 | 4,965.00 | 3,483,347 |
| 2023-09-05 | 4,955.00 | 5,270.00 | 4,885.00 | 5,020.00 | 5,020.00 | 4,562,461 |
| 2023-09-04 | 5,070.00 | 5,300.00 | 4,865.00 | 4,930.00 | 4,930.00 | 2,216,643 |
| 2023-09-01 | 5,460.00 | 5,560.00 | 5,120.00 | 5,130.00 | 5,130.00 | 1,928,704 |
| 2023-08-31 | 5,650.00 | 5,750.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2,326,325 |
| 2023-08-30 | 6,060.00 | 6,140.00 | 5,600.00 | 5,750.00 | 5,750.00 | 4,701,177 |
| 2023-08-29 | 6,350.00 | 7,310.00 | 5,830.00 | 5,930.00 | 5,930.00 | 28,756,288 |
| 2023-08-28 | 4,645.00 | 5,930.00 | 4,335.00 | 5,930.00 | 5,930.00 | 22,467,130 |
| 2023-08-25 | 4,645.00 | 5,270.00 | 4,430.00 | 4,565.00 | 4,565.00 | 6,433,154 |
| 2023-08-24 | 5,110.00 | 5,400.00 | 4,425.00 | 4,740.00 | 4,740.00 | 21,573,891 |
| 2023-08-23 | 3,230.00 | 4,195.00 | 3,215.00 | 4,195.00 | 4,195.00 | 2,324,326 |
| 2023-08-22 | 3,450.00 | 3,465.00 | 3,225.00 | 3,230.00 | 3,230.00 | 270,640 |
| 2023-08-21 | 3,145.00 | 3,475.00 | 3,125.00 | 3,340.00 | 3,340.00 | 883,512 |
| 2023-08-18 | 3,620.00 | 3,665.00 | 3,100.00 | 3,125.00 | 3,125.00 | 1,050,031 |
| 2023-08-17 | 4,255.00 | 4,270.00 | 3,720.00 | 3,765.00 | 3,765.00 | 2,392,468 |
| 2023-08-16 | 4,380.00 | 4,555.00 | 4,085.00 | 4,170.00 | 4,170.00 | 1,444,939 |
| 2023-08-14 | 4,460.00 | 4,950.00 | 4,200.00 | 4,425.00 | 4,425.00 | 6,751,836 |
| 2023-08-11 | 4,150.00 | 4,530.00 | 4,120.00 | 4,440.00 | 4,440.00 | 2,671,396 |
| 2023-08-10 | 4,290.00 | 4,435.00 | 4,040.00 | 4,070.00 | 4,070.00 | 3,248,493 |
| 2023-08-09 | 4,180.00 | 4,595.00 | 4,000.00 | 4,065.00 | 4,065.00 | 3,708,061 |
| 2023-08-08 | 3,760.00 | 4,700.00 | 3,635.00 | 4,085.00 | 4,085.00 | 11,965,269 |
| 2023-08-07 | 3,695.00 | 3,930.00 | 3,655.00 | 3,755.00 | 3,755.00 | 309,046 |
| 2023-08-04 | 3,730.00 | 3,895.00 | 3,730.00 | 3,795.00 | 3,795.00 | 318,823 |
| 2023-08-03 | 4,120.00 | 4,140.00 | 3,755.00 | 3,850.00 | 3,850.00 | 785,657 |
| 2023-08-02 | 4,035.00 | 4,525.00 | 4,035.00 | 4,190.00 | 4,190.00 | 2,354,384 |
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.