Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,950.00 | 19,120.00 | 14,300.00 | 16,440.00 | 16,440.00 | 26,071,811 |
| 2026-04-17 | 17,300.00 | 17,330.00 | 14,260.00 | 14,990.00 | 14,990.00 | 19,938,212 |
| 2026-04-16 | 16,870.00 | 16,870.00 | 15,600.00 | 16,870.00 | 16,870.00 | 896,161 |
| 2026-04-15 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 109,136 |
| 2026-04-14 | 9,500.00 | 9,990.00 | 8,980.00 | 9,990.00 | 9,990.00 | 7,214,873 |
| 2026-04-13 | 7,280.00 | 7,850.00 | 7,190.00 | 7,690.00 | 7,690.00 | 551,189 |
| 2026-04-10 | 7,220.00 | 7,480.00 | 7,200.00 | 7,430.00 | 7,430.00 | 321,556 |
| 2026-04-09 | 7,160.00 | 7,200.00 | 7,070.00 | 7,150.00 | 7,150.00 | 102,013 |
| 2026-04-08 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 281,679 |
| 2026-04-07 | 7,320.00 | 7,320.00 | 6,950.00 | 7,000.00 | 7,000.00 | 256,894 |
| 2026-04-06 | 7,810.00 | 7,810.00 | 7,130.00 | 7,450.00 | 7,450.00 | 898,067 |
| 2026-04-03 | 6,810.00 | 7,040.00 | 6,740.00 | 6,870.00 | 6,870.00 | 89,321 |
| 2026-04-02 | 7,090.00 | 7,150.00 | 6,570.00 | 6,650.00 | 6,650.00 | 134,492 |
| 2026-04-01 | 6,860.00 | 7,070.00 | 6,860.00 | 7,010.00 | 7,010.00 | 115,842 |
| 2026-03-31 | 6,760.00 | 6,850.00 | 6,600.00 | 6,620.00 | 6,620.00 | 130,429 |
| 2026-03-30 | 6,960.00 | 6,970.00 | 6,720.00 | 6,850.00 | 6,850.00 | 109,530 |
| 2026-03-27 | 6,650.00 | 7,380.00 | 6,580.00 | 7,180.00 | 7,180.00 | 513,302 |
| 2026-03-26 | 7,060.00 | 7,060.00 | 6,730.00 | 6,780.00 | 6,780.00 | 129,662 |
| 2026-03-25 | 7,000.00 | 7,270.00 | 6,740.00 | 7,120.00 | 7,120.00 | 280,950 |
| 2026-03-24 | 6,870.00 | 6,950.00 | 6,410.00 | 6,940.00 | 6,940.00 | 145,983 |
| 2026-03-23 | 6,700.00 | 6,930.00 | 6,550.00 | 6,550.00 | 6,550.00 | 97,931 |
| 2026-03-20 | 6,930.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,930.00 | 94,447 |
| 2026-03-19 | 6,810.00 | 7,080.00 | 6,790.00 | 6,900.00 | 6,900.00 | 93,894 |
| 2026-03-18 | 7,010.00 | 7,120.00 | 6,920.00 | 7,020.00 | 7,020.00 | 107,261 |
| 2026-03-17 | 7,120.00 | 7,120.00 | 6,960.00 | 6,990.00 | 6,990.00 | 108,291 |
| 2026-03-16 | 7,020.00 | 7,090.00 | 6,860.00 | 6,980.00 | 6,980.00 | 107,181 |
| 2026-03-13 | 6,870.00 | 7,100.00 | 6,800.00 | 7,020.00 | 7,020.00 | 78,980 |
| 2026-03-12 | 7,030.00 | 7,200.00 | 6,960.00 | 7,100.00 | 7,100.00 | 95,866 |
| 2026-03-11 | 6,770.00 | 7,290.00 | 6,750.00 | 7,090.00 | 7,090.00 | 240,849 |
| 2026-03-10 | 6,570.00 | 6,890.00 | 6,530.00 | 6,770.00 | 6,770.00 | 194,573 |
| 2026-03-09 | 6,420.00 | 6,520.00 | 6,240.00 | 6,340.00 | 6,340.00 | 174,846 |
| 2026-03-06 | 6,630.00 | 7,030.00 | 6,550.00 | 6,860.00 | 6,860.00 | 155,969 |
| 2026-03-05 | 6,360.00 | 6,940.00 | 6,360.00 | 6,860.00 | 6,860.00 | 308,750 |
| 2026-03-04 | 6,650.00 | 6,910.00 | 6,100.00 | 6,120.00 | 6,120.00 | 460,102 |
| 2026-03-03 | 7,910.00 | 7,930.00 | 7,310.00 | 7,310.00 | 7,310.00 | 405,468 |
| 2026-02-27 | 9,100.00 | 9,110.00 | 8,130.00 | 8,160.00 | 8,160.00 | 1,285,970 |
| 2026-02-26 | 9,000.00 | 9,000.00 | 8,030.00 | 8,280.00 | 8,280.00 | 1,625,315 |
| 2026-02-25 | 7,590.00 | 7,620.00 | 7,430.00 | 7,490.00 | 7,490.00 | 81,738 |
| 2026-02-24 | 7,600.00 | 7,610.00 | 7,500.00 | 7,520.00 | 7,520.00 | 56,956 |
| 2026-02-23 | 7,620.00 | 7,660.00 | 7,530.00 | 7,600.00 | 7,600.00 | 126,597 |
| 2026-02-20 | 7,510.00 | 7,630.00 | 7,360.00 | 7,550.00 | 7,550.00 | 111,600 |
| 2026-02-19 | 7,420.00 | 7,520.00 | 7,330.00 | 7,480.00 | 7,480.00 | 76,537 |
| 2026-02-13 | 7,430.00 | 7,440.00 | 7,260.00 | 7,330.00 | 7,330.00 | 108,998 |
| 2026-02-12 | 7,550.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,470.00 | 91,884 |
| 2026-02-11 | 7,590.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,530.00 | 76,577 |
| 2026-02-10 | 7,630.00 | 7,740.00 | 7,570.00 | 7,620.00 | 7,620.00 | 92,962 |
| 2026-02-09 | 7,450.00 | 7,650.00 | 7,400.00 | 7,590.00 | 7,590.00 | 128,678 |
| 2026-02-06 | 7,200.00 | 7,340.00 | 6,990.00 | 7,200.00 | 7,200.00 | 176,182 |
| 2026-02-05 | 7,640.00 | 7,670.00 | 7,400.00 | 7,460.00 | 7,460.00 | 152,839 |
| 2026-02-04 | 7,750.00 | 7,920.00 | 7,710.00 | 7,800.00 | 7,800.00 | 124,389 |
| 2026-02-03 | 7,640.00 | 7,910.00 | 7,550.00 | 7,910.00 | 7,910.00 | 244,356 |
| 2026-02-02 | 7,530.00 | 7,930.00 | 7,430.00 | 7,570.00 | 7,570.00 | 247,666 |
| 2026-01-30 | 8,520.00 | 8,530.00 | 7,750.00 | 7,760.00 | 7,760.00 | 610,915 |
| 2026-01-29 | 7,710.00 | 8,130.00 | 7,570.00 | 8,020.00 | 8,020.00 | 477,646 |
| 2026-01-28 | 7,610.00 | 7,700.00 | 7,590.00 | 7,670.00 | 7,670.00 | 141,287 |
| 2026-01-27 | 7,550.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | 110,171 |
| 2026-01-26 | 7,530.00 | 7,640.00 | 7,400.00 | 7,620.00 | 7,620.00 | 160,079 |
| 2026-01-23 | 7,250.00 | 7,560.00 | 7,220.00 | 7,530.00 | 7,530.00 | 243,269 |
| 2026-01-22 | 7,300.00 | 7,360.00 | 7,120.00 | 7,190.00 | 7,190.00 | 182,500 |
| 2026-01-21 | 7,330.00 | 7,360.00 | 7,210.00 | 7,270.00 | 7,270.00 | 99,233 |
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.