Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,340.00 | 7,740.00 | 7,160.00 | 7,530.00 | 7,530.00 | 226,903 |
| 2026-01-19 | 7,300.00 | 7,410.00 | 7,240.00 | 7,340.00 | 7,340.00 | 107,677 |
| 2026-01-16 | 7,390.00 | 7,420.00 | 7,180.00 | 7,220.00 | 7,220.00 | 132,424 |
| 2026-01-15 | 7,390.00 | 7,430.00 | 7,140.00 | 7,390.00 | 7,390.00 | 103,838 |
| 2026-01-14 | 7,330.00 | 7,380.00 | 7,190.00 | 7,240.00 | 7,240.00 | 127,841 |
| 2026-01-13 | 7,640.00 | 7,640.00 | 7,280.00 | 7,320.00 | 7,320.00 | 204,419 |
| 2026-01-12 | 7,600.00 | 7,660.00 | 7,510.00 | 7,550.00 | 7,550.00 | 109,539 |
| 2026-01-09 | 7,600.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 84,750 |
| 2026-01-08 | 7,850.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | 132,298 |
| 2026-01-07 | 7,970.00 | 8,010.00 | 7,710.00 | 7,760.00 | 7,760.00 | 165,671 |
| 2026-01-06 | 8,210.00 | 8,220.00 | 7,950.00 | 8,010.00 | 8,010.00 | 123,718 |
| 2026-01-05 | 8,150.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | 255,599 |
| 2026-01-02 | 7,730.00 | 7,970.00 | 7,630.00 | 7,960.00 | 7,960.00 | 202,874 |
| 2025-12-30 | 7,790.00 | 7,800.00 | 7,610.00 | 7,640.00 | 7,640.00 | 136,052 |
| 2025-12-29 | 7,700.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,790.00 | 112,872 |
| 2025-12-26 | 7,800.00 | 7,900.00 | 7,680.00 | 7,700.00 | 7,700.00 | 122,021 |
| 2025-12-24 | 7,890.00 | 7,930.00 | 7,770.00 | 7,790.00 | 7,790.00 | 125,534 |
| 2025-12-23 | 8,390.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | 472,830 |
| 2025-12-22 | 7,860.00 | 8,070.00 | 7,790.00 | 8,040.00 | 8,040.00 | 234,598 |
| 2025-12-19 | 7,680.00 | 7,780.00 | 7,510.00 | 7,760.00 | 7,760.00 | 141,733 |
| 2025-12-18 | 7,580.00 | 7,700.00 | 7,520.00 | 7,600.00 | 7,600.00 | 164,348 |
| 2025-12-17 | 7,770.00 | 7,830.00 | 7,650.00 | 7,700.00 | 7,700.00 | 127,786 |
| 2025-12-16 | 7,810.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | 343,095 |
| 2025-12-15 | 7,990.00 | 8,020.00 | 7,780.00 | 7,890.00 | 7,890.00 | 158,183 |
| 2025-12-12 | 7,910.00 | 8,130.00 | 7,800.00 | 8,050.00 | 8,050.00 | 317,153 |
| 2025-12-11 | 7,910.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | 197,060 |
| 2025-12-10 | 8,060.00 | 8,060.00 | 7,860.00 | 7,920.00 | 7,920.00 | 227,142 |
| 2025-12-09 | 8,070.00 | 8,180.00 | 7,990.00 | 8,060.00 | 8,060.00 | 183,514 |
| 2025-12-08 | 8,180.00 | 8,280.00 | 8,040.00 | 8,090.00 | 8,090.00 | 247,592 |
| 2025-12-05 | 8,560.00 | 8,620.00 | 8,110.00 | 8,130.00 | 8,130.00 | 684,064 |
| 2025-12-04 | 8,110.00 | 8,330.00 | 7,950.00 | 8,280.00 | 8,280.00 | 456,169 |
| 2025-12-03 | 7,970.00 | 8,060.00 | 7,930.00 | 8,030.00 | 8,030.00 | 208,796 |
| 2025-12-02 | 8,110.00 | 8,110.00 | 7,900.00 | 7,980.00 | 7,980.00 | 231,929 |
| 2025-12-01 | 8,190.00 | 8,600.00 | 7,990.00 | 8,110.00 | 8,110.00 | 1,103,316 |
| 2025-11-28 | 7,730.00 | 8,020.00 | 7,710.00 | 7,970.00 | 7,970.00 | 232,174 |
| 2025-11-27 | 7,710.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,720.00 | 155,429 |
| 2025-11-26 | 7,650.00 | 7,750.00 | 7,560.00 | 7,750.00 | 7,750.00 | 278,643 |
| 2025-11-25 | 8,080.00 | 8,280.00 | 7,610.00 | 7,640.00 | 7,640.00 | 516,048 |
| 2025-11-24 | 7,680.00 | 7,860.00 | 7,550.00 | 7,680.00 | 7,680.00 | 217,320 |
| 2025-11-21 | 7,740.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,660.00 | 275,285 |
| 2025-11-20 | 8,010.00 | 8,160.00 | 7,960.00 | 8,090.00 | 8,090.00 | 177,281 |
| 2025-11-19 | 7,950.00 | 8,090.00 | 7,780.00 | 7,920.00 | 7,920.00 | 247,439 |
| 2025-11-18 | 8,200.00 | 8,230.00 | 7,850.00 | 7,940.00 | 7,940.00 | 337,133 |
| 2025-11-17 | 8,220.00 | 8,280.00 | 8,050.00 | 8,250.00 | 8,250.00 | 197,109 |
| 2025-11-14 | 8,360.00 | 8,380.00 | 8,050.00 | 8,050.00 | 8,050.00 | 464,761 |
| 2025-11-13 | 8,520.00 | 8,620.00 | 8,360.00 | 8,560.00 | 8,560.00 | 287,533 |
| 2025-11-12 | 8,540.00 | 8,670.00 | 8,400.00 | 8,620.00 | 8,620.00 | 256,820 |
| 2025-11-11 | 8,750.00 | 8,840.00 | 8,400.00 | 8,540.00 | 8,540.00 | 371,077 |
| 2025-11-10 | 8,480.00 | 8,770.00 | 8,420.00 | 8,760.00 | 8,760.00 | 311,964 |
| 2025-11-07 | 8,390.00 | 8,680.00 | 8,250.00 | 8,440.00 | 8,440.00 | 571,831 |
| 2025-11-06 | 9,110.00 | 9,280.00 | 8,730.00 | 8,800.00 | 8,800.00 | 903,891 |
| 2025-11-05 | 8,960.00 | 9,040.00 | 8,450.00 | 8,870.00 | 8,870.00 | 985,264 |
| 2025-11-04 | 9,110.00 | 9,540.00 | 8,880.00 | 9,210.00 | 9,210.00 | 774,188 |
| 2025-11-03 | 9,500.00 | 9,540.00 | 9,310.00 | 9,350.00 | 9,350.00 | 788,534 |
| 2025-10-31 | 9,330.00 | 9,630.00 | 9,200.00 | 9,370.00 | 9,370.00 | 1,060,323 |
| 2025-10-30 | 9,620.00 | 10,050.00 | 9,310.00 | 9,350.00 | 9,350.00 | 2,625,617 |
| 2025-10-29 | 9,570.00 | 10,090.00 | 9,570.00 | 9,610.00 | 9,610.00 | 5,018,630 |
| 2025-10-28 | 9,780.00 | 10,880.00 | 9,530.00 | 9,530.00 | 9,530.00 | 14,924,891 |
| 2025-10-27 | 9,810.00 | 9,910.00 | 9,510.00 | 9,680.00 | 9,680.00 | 3,004,754 |
| 2025-10-24 | 10,080.00 | 10,340.00 | 9,580.00 | 9,650.00 | 9,650.00 | 6,210,277 |
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.