Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,905.00 | 2,955.00 | 2,870.00 | 2,925.00 | 2,925.00 | 117,950 |
| 2023-05-03 | 2,755.00 | 3,005.00 | 2,735.00 | 2,905.00 | 2,905.00 | 359,929 |
| 2023-05-02 | 2,730.00 | 2,835.00 | 2,710.00 | 2,795.00 | 2,795.00 | 122,964 |
| 2023-04-28 | 2,795.00 | 2,835.00 | 2,700.00 | 2,710.00 | 2,710.00 | 197,123 |
| 2023-04-27 | 2,810.00 | 2,835.00 | 2,770.00 | 2,780.00 | 2,780.00 | 115,210 |
| 2023-04-26 | 2,825.00 | 2,900.00 | 2,775.00 | 2,785.00 | 2,785.00 | 233,929 |
| 2023-04-25 | 2,970.00 | 3,015.00 | 2,835.00 | 2,865.00 | 2,865.00 | 393,587 |
| 2023-04-24 | 3,115.00 | 3,115.00 | 2,980.00 | 2,990.00 | 2,990.00 | 390,167 |
| 2023-04-21 | 3,145.00 | 3,195.00 | 3,105.00 | 3,110.00 | 3,110.00 | 226,849 |
| 2023-04-20 | 3,190.00 | 3,280.00 | 3,145.00 | 3,150.00 | 3,150.00 | 414,896 |
| 2023-04-19 | 3,125.00 | 3,225.00 | 3,120.00 | 3,180.00 | 3,180.00 | 275,544 |
| 2023-04-18 | 3,210.00 | 3,230.00 | 3,110.00 | 3,125.00 | 3,125.00 | 354,402 |
| 2023-04-17 | 3,150.00 | 3,315.00 | 3,105.00 | 3,230.00 | 3,230.00 | 600,858 |
| 2023-04-14 | 3,215.00 | 3,285.00 | 3,095.00 | 3,130.00 | 3,130.00 | 547,789 |
| 2023-04-13 | 3,310.00 | 3,315.00 | 3,130.00 | 3,210.00 | 3,210.00 | 307,255 |
| 2023-04-12 | 3,340.00 | 3,395.00 | 3,270.00 | 3,290.00 | 3,290.00 | 328,569 |
| 2023-04-11 | 3,450.00 | 3,460.00 | 3,270.00 | 3,300.00 | 3,300.00 | 547,881 |
| 2023-04-10 | 3,480.00 | 3,670.00 | 3,425.00 | 3,450.00 | 3,450.00 | 1,143,279 |
| 2023-04-07 | 3,430.00 | 3,440.00 | 3,335.00 | 3,420.00 | 3,420.00 | 389,810 |
| 2023-04-06 | 3,530.00 | 3,550.00 | 3,355.00 | 3,370.00 | 3,370.00 | 643,699 |
| 2023-04-05 | 3,655.00 | 3,680.00 | 3,510.00 | 3,550.00 | 3,550.00 | 770,392 |
| 2023-04-04 | 3,800.00 | 3,805.00 | 3,680.00 | 3,710.00 | 3,710.00 | 457,484 |
| 2023-04-03 | 3,820.00 | 3,840.00 | 3,750.00 | 3,780.00 | 3,780.00 | 275,065 |
| 2023-03-31 | 3,900.00 | 3,925.00 | 3,710.00 | 3,780.00 | 3,780.00 | 637,498 |
| 2023-03-30 | 3,980.00 | 4,050.00 | 3,900.00 | 3,915.00 | 3,915.00 | 1,138,373 |
| 2023-03-29 | 3,740.00 | 3,980.00 | 3,645.00 | 3,980.00 | 3,980.00 | 1,755,044 |
| 2023-03-28 | 3,710.00 | 3,900.00 | 3,645.00 | 3,740.00 | 3,740.00 | 1,431,691 |
| 2023-03-27 | 3,880.00 | 3,910.00 | 3,650.00 | 3,665.00 | 3,665.00 | 1,065,032 |
| 2023-03-24 | 3,920.00 | 3,970.00 | 3,795.00 | 3,840.00 | 3,840.00 | 1,038,385 |
| 2023-03-23 | 3,835.00 | 4,165.00 | 3,810.00 | 3,890.00 | 3,890.00 | 2,998,881 |
| 2023-03-22 | 3,790.00 | 3,980.00 | 3,730.00 | 3,905.00 | 3,905.00 | 3,422,270 |
| 2023-03-21 | 3,840.00 | 3,980.00 | 3,645.00 | 3,715.00 | 3,715.00 | 2,017,659 |
| 2023-03-20 | 4,030.00 | 4,085.00 | 3,885.00 | 3,890.00 | 3,890.00 | 2,237,481 |
| 2023-03-17 | 4,180.00 | 4,450.00 | 3,840.00 | 4,110.00 | 4,110.00 | 7,737,812 |
| 2023-03-16 | 4,080.00 | 4,775.00 | 3,980.00 | 4,085.00 | 4,085.00 | 12,744,041 |
← NewerPage 15 of 15 · 875 trading days
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.