Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,790.00 | 10,790.00 | 9,950.00 | 10,120.00 | 10,120.00 | 383,001 |
| 2026-07-16 | 11,440.00 | 11,570.00 | 10,720.00 | 10,840.00 | 10,840.00 | 330,465 |
| 2026-07-15 | 11,170.00 | 11,900.00 | 11,140.00 | 11,740.00 | 11,740.00 | 648,058 |
| 2026-07-14 | 10,690.00 | 11,200.00 | 10,140.00 | 10,800.00 | 10,800.00 | 591,621 |
| 2026-07-13 | 12,010.00 | 12,390.00 | 10,810.00 | 10,880.00 | 10,880.00 | 684,563 |
| 2026-07-10 | 11,070.00 | 12,540.00 | 11,070.00 | 12,250.00 | 12,250.00 | 1,233,038 |
| 2026-07-09 | 10,890.00 | 11,700.00 | 10,620.00 | 11,080.00 | 11,080.00 | 674,014 |
| 2026-07-08 | 11,520.00 | 11,970.00 | 10,900.00 | 10,930.00 | 10,930.00 | 686,169 |
| 2026-07-07 | 12,400.00 | 13,150.00 | 11,770.00 | 11,970.00 | 11,970.00 | 932,362 |
| 2026-07-06 | 13,520.00 | 13,560.00 | 12,280.00 | 12,720.00 | 12,720.00 | 766,517 |
| 2026-07-03 | 13,850.00 | 13,980.00 | 12,630.00 | 13,570.00 | 13,570.00 | 865,489 |
| 2026-07-02 | 15,360.00 | 15,360.00 | 13,840.00 | 13,850.00 | 13,850.00 | 1,142,480 |
| 2026-07-01 | 16,550.00 | 16,700.00 | 15,130.00 | 15,500.00 | 15,500.00 | 2,301,972 |
| 2026-06-30 | 17,240.00 | 17,360.00 | 16,500.00 | 17,140.00 | 17,140.00 | 750,636 |
| 2026-06-29 | 15,900.00 | 16,700.00 | 15,830.00 | 16,620.00 | 16,620.00 | 845,217 |
| 2026-06-26 | 17,620.00 | 17,660.00 | 15,700.00 | 16,450.00 | 16,450.00 | 1,240,222 |
| 2026-06-25 | 20,800.00 | 21,000.00 | 18,040.00 | 18,590.00 | 18,590.00 | 2,146,234 |
| 2026-06-24 | 20,600.00 | 23,700.00 | 20,500.00 | 22,350.00 | 22,350.00 | 7,636,182 |
| 2026-06-23 | 18,300.00 | 20,800.00 | 17,210.00 | 19,690.00 | 19,690.00 | 6,945,009 |
| 2026-06-22 | 15,810.00 | 16,430.00 | 15,660.00 | 16,200.00 | 16,200.00 | 276,889 |
| 2026-06-19 | 17,510.00 | 17,520.00 | 15,500.00 | 16,230.00 | 16,230.00 | 530,278 |
| 2026-06-18 | 17,760.00 | 18,050.00 | 17,100.00 | 17,520.00 | 17,520.00 | 522,377 |
| 2026-06-17 | 18,380.00 | 18,780.00 | 17,060.00 | 18,480.00 | 18,480.00 | 1,186,314 |
| 2026-06-16 | 18,780.00 | 18,780.00 | 17,240.00 | 17,290.00 | 17,290.00 | 700,748 |
| 2026-06-15 | 16,760.00 | 18,790.00 | 16,610.00 | 18,710.00 | 18,710.00 | 1,389,071 |
| 2026-06-12 | 16,880.00 | 16,940.00 | 16,280.00 | 16,410.00 | 16,410.00 | 564,670 |
| 2026-06-11 | 14,900.00 | 16,640.00 | 14,550.00 | 16,270.00 | 16,270.00 | 704,540 |
| 2026-06-10 | 16,180.00 | 16,400.00 | 15,450.00 | 15,750.00 | 15,750.00 | 1 |
| 2026-06-09 | 17,680.00 | 17,750.00 | 16,640.00 | 17,270.00 | 17,270.00 | 902,379 |
| 2026-06-08 | 14,520.00 | 16,400.00 | 14,520.00 | 15,630.00 | 15,630.00 | 574,223 |
| 2026-06-05 | 18,730.00 | 18,750.00 | 17,110.00 | 17,960.00 | 17,960.00 | 883,975 |
| 2026-06-04 | 18,140.00 | 20,300.00 | 17,900.00 | 20,250.00 | 20,250.00 | 2,492,191 |
| 2026-06-02 | 19,960.00 | 20,200.00 | 18,900.00 | 19,090.00 | 19,090.00 | 1,163,792 |
| 2026-06-01 | 23,300.00 | 23,450.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1,373,142 |
| 2026-05-29 | 25,800.00 | 26,300.00 | 23,050.00 | 25,000.00 | 25,000.00 | 2,339,875 |
| 2026-05-28 | 26,400.00 | 26,450.00 | 22,500.00 | 23,550.00 | 23,550.00 | 1,690,861 |
| 2026-05-27 | 26,700.00 | 30,550.00 | 24,750.00 | 25,750.00 | 25,750.00 | 6,324,864 |
| 2026-05-26 | 23,150.00 | 27,550.00 | 23,150.00 | 27,550.00 | 27,550.00 | 9,073,421 |
| 2026-05-22 | 21,000.00 | 22,150.00 | 19,700.00 | 21,200.00 | 21,200.00 | 9,150,150 |
| 2026-05-21 | 17,110.00 | 17,420.00 | 16,670.00 | 17,070.00 | 17,070.00 | 1,295,322 |
| 2026-05-20 | 17,120.00 | 17,320.00 | 15,650.00 | 16,460.00 | 16,460.00 | 1,672,389 |
| 2026-05-19 | 16,060.00 | 19,430.00 | 16,060.00 | 19,000.00 | 19,000.00 | 10,755,689 |
| 2026-05-18 | 15,050.00 | 15,790.00 | 14,600.00 | 15,460.00 | 15,460.00 | 908,574 |
| 2026-05-15 | 18,480.00 | 18,560.00 | 15,980.00 | 16,360.00 | 16,360.00 | 1,399,360 |
| 2026-05-14 | 19,120.00 | 19,240.00 | 18,050.00 | 19,030.00 | 19,030.00 | 2,042,627 |
| 2026-05-13 | 18,470.00 | 20,250.00 | 17,450.00 | 20,100.00 | 20,100.00 | 8,744,386 |
| 2026-05-12 | 17,600.00 | 17,980.00 | 14,500.00 | 17,270.00 | 17,270.00 | 7,899,881 |
| 2026-05-11 | 16,070.00 | 16,550.00 | 15,230.00 | 15,300.00 | 15,300.00 | 1,042,782 |
| 2026-05-08 | 15,940.00 | 16,230.00 | 15,260.00 | 15,840.00 | 15,840.00 | 1,103,387 |
| 2026-05-07 | 17,200.00 | 17,930.00 | 16,500.00 | 16,670.00 | 16,670.00 | 3,856,505 |
| 2026-05-06 | 14,860.00 | 19,170.00 | 14,130.00 | 18,470.00 | 18,470.00 | 14,607,124 |
| 2026-05-04 | 15,410.00 | 15,410.00 | 14,370.00 | 15,010.00 | 15,010.00 | 1,535,818 |
| 2026-04-30 | 13,200.00 | 14,510.00 | 13,070.00 | 14,090.00 | 14,090.00 | 3,067,284 |
| 2026-04-29 | 13,580.00 | 13,580.00 | 13,050.00 | 13,340.00 | 13,340.00 | 823,748 |
| 2026-04-28 | 13,400.00 | 13,880.00 | 12,850.00 | 13,600.00 | 13,600.00 | 1,593,690 |
| 2026-04-27 | 12,930.00 | 13,620.00 | 12,510.00 | 13,470.00 | 13,470.00 | 1,764,250 |
| 2026-04-24 | 13,600.00 | 13,800.00 | 12,680.00 | 12,930.00 | 12,930.00 | 2,197,670 |
| 2026-04-23 | 13,740.00 | 15,280.00 | 13,130.00 | 14,140.00 | 14,140.00 | 6,056,932 |
| 2026-04-22 | 14,750.00 | 14,750.00 | 13,430.00 | 13,760.00 | 13,760.00 | 2,551,220 |
| 2026-04-21 | 16,640.00 | 17,340.00 | 13,800.00 | 14,760.00 | 14,760.00 | 7,276,546 |
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.