Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 10,080.00 | 10,340.00 | 9,580.00 | 9,650.00 | 9,650.00 | 6,210,277 |
| 2025-10-23 | 8,080.00 | 10,650.00 | 7,940.00 | 10,230.00 | 10,230.00 | 38,003,037 |
| 2025-10-22 | 7,900.00 | 8,420.00 | 7,690.00 | 8,230.00 | 8,230.00 | 1,033,479 |
| 2025-10-21 | 7,900.00 | 7,990.00 | 7,810.00 | 7,980.00 | 7,980.00 | 475,135 |
| 2025-10-20 | 7,760.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | 555,704 |
| 2025-10-17 | 7,940.00 | 8,060.00 | 7,750.00 | 7,790.00 | 7,790.00 | 1,083,716 |
| 2025-10-16 | 8,670.00 | 8,780.00 | 8,190.00 | 8,310.00 | 8,310.00 | 1,380,553 |
| 2025-10-15 | 8,660.00 | 8,870.00 | 8,460.00 | 8,640.00 | 8,640.00 | 1,860,809 |
| 2025-10-14 | 8,520.00 | 9,500.00 | 8,240.00 | 8,620.00 | 8,620.00 | 19,407,951 |
| 2025-10-13 | 7,900.00 | 8,170.00 | 7,880.00 | 7,980.00 | 7,980.00 | 547,405 |
| 2025-10-10 | 8,080.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,200.00 | 1,276,048 |
| 2025-10-02 | 7,620.00 | 7,790.00 | 7,610.00 | 7,720.00 | 7,720.00 | 273,018 |
| 2025-10-01 | 7,720.00 | 7,810.00 | 7,600.00 | 7,610.00 | 7,610.00 | 389,331 |
| 2025-09-30 | 7,780.00 | 8,130.00 | 7,680.00 | 7,720.00 | 7,720.00 | 856,722 |
| 2025-09-29 | 7,890.00 | 7,990.00 | 7,790.00 | 7,880.00 | 7,880.00 | 457,249 |
| 2025-09-26 | 8,300.00 | 8,300.00 | 7,760.00 | 7,800.00 | 7,800.00 | 1,121,108 |
| 2025-09-25 | 8,660.00 | 8,690.00 | 8,310.00 | 8,390.00 | 8,390.00 | 1,066,170 |
| 2025-09-24 | 8,920.00 | 9,300.00 | 8,660.00 | 8,740.00 | 8,740.00 | 8,717,421 |
| 2025-09-23 | 8,410.00 | 8,920.00 | 8,140.00 | 8,670.00 | 8,670.00 | 4,118,419 |
| 2025-09-22 | 8,810.00 | 9,130.00 | 8,520.00 | 8,520.00 | 8,520.00 | 6,356,007 |
| 2025-09-19 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0 |
| 2025-09-18 | 7,970.00 | 9,450.00 | 7,790.00 | 9,130.00 | 9,130.00 | 31,652,825 |
| 2025-09-17 | 7,500.00 | 7,890.00 | 7,320.00 | 7,690.00 | 7,690.00 | 950,646 |
| 2025-09-16 | 7,790.00 | 7,900.00 | 7,385.00 | 7,400.00 | 7,400.00 | 941,261 |
| 2025-09-15 | 7,650.00 | 8,000.00 | 7,370.00 | 7,490.00 | 7,490.00 | 2,822,443 |
| 2025-09-12 | 7,140.00 | 7,200.00 | 7,130.00 | 7,180.00 | 7,180.00 | 137,663 |
| 2025-09-11 | 7,180.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | 135,669 |
| 2025-09-10 | 7,280.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | 212,645 |
| 2025-09-09 | 7,110.00 | 7,160.00 | 7,010.00 | 7,120.00 | 7,120.00 | 92,854 |
| 2025-09-08 | 7,180.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | 96,846 |
| 2025-09-05 | 7,230.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | 72,156 |
| 2025-09-04 | 7,130.00 | 7,290.00 | 7,120.00 | 7,220.00 | 7,220.00 | 119,077 |
| 2025-09-03 | 7,050.00 | 7,170.00 | 7,020.00 | 7,100.00 | 7,100.00 | 91,449 |
| 2025-09-02 | 7,060.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | 139,779 |
| 2025-09-01 | 7,000.00 | 7,120.00 | 6,960.00 | 7,020.00 | 7,020.00 | 117,362 |
| 2025-08-29 | 7,300.00 | 7,340.00 | 7,080.00 | 7,120.00 | 7,120.00 | 78,102 |
| 2025-08-28 | 7,150.00 | 7,180.00 | 7,050.00 | 7,100.00 | 7,100.00 | 38,854 |
| 2025-08-27 | 7,300.00 | 7,320.00 | 7,130.00 | 7,190.00 | 7,190.00 | 56,141 |
| 2025-08-26 | 7,090.00 | 7,250.00 | 7,090.00 | 7,250.00 | 7,250.00 | 71,916 |
| 2025-08-25 | 7,080.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,140.00 | 64,640 |
| 2025-08-22 | 6,700.00 | 7,040.00 | 6,700.00 | 6,930.00 | 6,930.00 | 89,350 |
| 2025-08-21 | 6,680.00 | 6,950.00 | 6,680.00 | 6,730.00 | 6,730.00 | 83,674 |
| 2025-08-20 | 6,790.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,730.00 | 120,865 |
| 2025-08-19 | 7,050.00 | 7,120.00 | 6,930.00 | 6,930.00 | 6,930.00 | 81,428 |
| 2025-08-18 | 7,260.00 | 7,280.00 | 7,100.00 | 7,110.00 | 7,110.00 | 76,581 |
| 2025-08-14 | 7,270.00 | 7,380.00 | 7,240.00 | 7,270.00 | 7,270.00 | 65,397 |
| 2025-08-13 | 7,390.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | 89,318 |
| 2025-08-12 | 7,700.00 | 7,890.00 | 7,370.00 | 7,390.00 | 7,390.00 | 463,267 |
| 2025-08-11 | 7,360.00 | 7,420.00 | 7,320.00 | 7,370.00 | 7,370.00 | 50,457 |
| 2025-08-08 | 7,530.00 | 7,550.00 | 7,340.00 | 7,350.00 | 7,350.00 | 98,983 |
| 2025-08-07 | 7,540.00 | 7,580.00 | 7,470.00 | 7,500.00 | 7,500.00 | 77,319 |
| 2025-08-06 | 7,960.00 | 8,180.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,162,679 |
| 2025-08-05 | 7,480.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 58,607 |
| 2025-08-04 | 7,170.00 | 7,360.00 | 7,170.00 | 7,340.00 | 7,340.00 | 58,479 |
| 2025-08-01 | 7,390.00 | 7,390.00 | 7,160.00 | 7,270.00 | 7,270.00 | 113,803 |
| 2025-07-31 | 7,500.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,530.00 | 132,870 |
| 2025-07-30 | 7,560.00 | 7,570.00 | 7,420.00 | 7,420.00 | 7,420.00 | 99,096 |
| 2025-07-29 | 7,690.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | 87,840 |
| 2025-07-28 | 7,760.00 | 7,760.00 | 7,610.00 | 7,710.00 | 7,710.00 | 56,852 |
| 2025-07-25 | 7,740.00 | 7,810.00 | 7,640.00 | 7,750.00 | 7,750.00 | 70,634 |
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.