Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3,985.00 | 4,125.00 | 3,900.00 | 4,020.00 | 4,020.00 | 265,438 |
| 2023-07-31 | 3,910.00 | 4,135.00 | 3,810.00 | 4,030.00 | 4,030.00 | 585,394 |
| 2023-07-28 | 3,740.00 | 3,890.00 | 3,605.00 | 3,805.00 | 3,805.00 | 199,884 |
| 2023-07-27 | 3,640.00 | 3,875.00 | 3,640.00 | 3,800.00 | 3,800.00 | 291,054 |
| 2023-07-26 | 3,925.00 | 3,930.00 | 3,535.00 | 3,630.00 | 3,630.00 | 558,622 |
| 2023-07-25 | 4,035.00 | 4,095.00 | 3,875.00 | 3,885.00 | 3,885.00 | 290,028 |
| 2023-07-24 | 4,130.00 | 4,190.00 | 3,955.00 | 4,035.00 | 4,035.00 | 299,444 |
| 2023-07-21 | 4,250.00 | 4,305.00 | 4,150.00 | 4,165.00 | 4,165.00 | 198,692 |
| 2023-07-20 | 4,375.00 | 4,390.00 | 4,150.00 | 4,330.00 | 4,330.00 | 229,340 |
| 2023-07-19 | 4,395.00 | 4,510.00 | 4,330.00 | 4,350.00 | 4,350.00 | 218,688 |
| 2023-07-18 | 4,570.00 | 4,570.00 | 4,340.00 | 4,375.00 | 4,375.00 | 321,631 |
| 2023-07-17 | 4,565.00 | 4,590.00 | 4,405.00 | 4,480.00 | 4,480.00 | 242,202 |
| 2023-07-14 | 4,585.00 | 4,600.00 | 4,460.00 | 4,600.00 | 4,600.00 | 434,742 |
| 2023-07-13 | 5,020.00 | 5,020.00 | 4,510.00 | 4,615.00 | 4,615.00 | 1,069,056 |
| 2023-07-12 | 4,855.00 | 5,100.00 | 4,720.00 | 4,885.00 | 4,885.00 | 1,104,038 |
| 2023-07-11 | 4,940.00 | 5,100.00 | 4,630.00 | 4,815.00 | 4,815.00 | 742,851 |
| 2023-07-10 | 4,955.00 | 5,050.00 | 4,790.00 | 4,930.00 | 4,930.00 | 418,178 |
| 2023-07-07 | 4,980.00 | 5,080.00 | 4,875.00 | 5,020.00 | 5,020.00 | 331,784 |
| 2023-07-06 | 5,090.00 | 5,150.00 | 4,945.00 | 4,980.00 | 4,980.00 | 534,479 |
| 2023-07-05 | 5,290.00 | 5,390.00 | 5,020.00 | 5,160.00 | 5,160.00 | 783,988 |
| 2023-07-04 | 5,330.00 | 5,650.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,287,740 |
| 2023-07-03 | 5,500.00 | 5,570.00 | 5,340.00 | 5,400.00 | 5,400.00 | 877,775 |
| 2023-06-30 | 6,090.00 | 6,230.00 | 5,490.00 | 5,580.00 | 5,580.00 | 2,076,282 |
| 2023-06-29 | 6,160.00 | 6,400.00 | 5,980.00 | 6,350.00 | 6,350.00 | 4,106,739 |
| 2023-06-28 | 6,470.00 | 6,550.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,055,555 |
| 2023-06-27 | 6,840.00 | 7,140.00 | 6,090.00 | 6,300.00 | 6,300.00 | 8,561,561 |
| 2023-06-26 | 5,800.00 | 7,590.00 | 5,750.00 | 6,540.00 | 6,540.00 | 28,895,657 |
| 2023-06-23 | 6,030.00 | 6,150.00 | 5,540.00 | 5,840.00 | 5,840.00 | 2,295,231 |
| 2023-06-22 | 5,550.00 | 6,170.00 | 5,530.00 | 5,610.00 | 5,610.00 | 2,971,581 |
| 2023-06-21 | 5,810.00 | 5,950.00 | 5,410.00 | 5,730.00 | 5,730.00 | 1,050,307 |
| 2023-06-20 | 5,750.00 | 5,890.00 | 5,600.00 | 5,890.00 | 5,890.00 | 864,628 |
| 2023-06-19 | 5,650.00 | 5,700.00 | 5,400.00 | 5,690.00 | 5,690.00 | 600,562 |
| 2023-06-16 | 5,610.00 | 5,770.00 | 5,480.00 | 5,770.00 | 5,770.00 | 1,069,541 |
| 2023-06-15 | 5,600.00 | 5,740.00 | 5,320.00 | 5,490.00 | 5,490.00 | 707,143 |
| 2023-06-14 | 5,790.00 | 5,840.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1,080,196 |
| 2023-06-13 | 5,690.00 | 5,860.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1,000,411 |
| 2023-06-12 | 5,750.00 | 5,920.00 | 5,680.00 | 5,890.00 | 5,890.00 | 961,393 |
| 2023-06-09 | 6,050.00 | 6,080.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1,310,264 |
| 2023-06-08 | 6,280.00 | 6,280.00 | 5,870.00 | 5,990.00 | 5,990.00 | 1,400,344 |
| 2023-06-07 | 6,730.00 | 7,060.00 | 6,230.00 | 6,280.00 | 6,280.00 | 9,934,210 |
| 2023-06-05 | 4,775.00 | 6,250.00 | 4,715.00 | 6,250.00 | 6,250.00 | 18,562,484 |
| 2023-06-02 | 4,360.00 | 4,935.00 | 4,285.00 | 4,810.00 | 4,810.00 | 4,933,433 |
| 2023-06-01 | 4,740.00 | 4,975.00 | 4,555.00 | 4,700.00 | 4,700.00 | 6,331,777 |
| 2023-05-31 | 4,825.00 | 4,860.00 | 4,620.00 | 4,655.00 | 4,655.00 | 1,526,990 |
| 2023-05-30 | 5,150.00 | 5,390.00 | 4,760.00 | 4,840.00 | 4,840.00 | 7,966,497 |
| 2023-05-26 | 5,000.00 | 5,140.00 | 4,880.00 | 4,975.00 | 4,975.00 | 1,166,490 |
| 2023-05-25 | 4,925.00 | 5,090.00 | 4,925.00 | 4,975.00 | 4,975.00 | 1,161,203 |
| 2023-05-24 | 4,580.00 | 4,890.00 | 4,580.00 | 4,890.00 | 4,890.00 | 1,253,178 |
| 2023-05-23 | 4,450.00 | 5,520.00 | 4,320.00 | 4,790.00 | 4,790.00 | 32,300,524 |
| 2023-05-22 | 4,535.00 | 4,690.00 | 4,300.00 | 4,360.00 | 4,360.00 | 4,520,170 |
| 2023-05-19 | 4,525.00 | 5,330.00 | 4,340.00 | 4,535.00 | 4,535.00 | 24,462,863 |
| 2023-05-18 | 4,050.00 | 4,705.00 | 3,710.00 | 4,350.00 | 4,350.00 | 38,155,064 |
| 2023-05-17 | 2,820.00 | 3,620.00 | 2,785.00 | 3,620.00 | 3,620.00 | 3,316,041 |
| 2023-05-16 | 2,755.00 | 2,900.00 | 2,705.00 | 2,785.00 | 2,785.00 | 380,191 |
| 2023-05-15 | 3,005.00 | 3,125.00 | 2,890.00 | 2,890.00 | 2,890.00 | 572,351 |
| 2023-05-12 | 2,855.00 | 3,085.00 | 2,845.00 | 2,995.00 | 2,995.00 | 597,480 |
| 2023-05-11 | 2,815.00 | 3,000.00 | 2,780.00 | 2,830.00 | 2,830.00 | 442,311 |
| 2023-05-10 | 2,760.00 | 2,840.00 | 2,750.00 | 2,760.00 | 2,760.00 | 75,000 |
| 2023-05-09 | 2,855.00 | 2,935.00 | 2,785.00 | 2,785.00 | 2,785.00 | 108,467 |
| 2023-05-08 | 2,945.00 | 2,955.00 | 2,870.00 | 2,880.00 | 2,880.00 | 86,440 |
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.