Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,760.00 | 7,860.00 | 7,640.00 | 7,720.00 | 7,720.00 | 103,660 |
| 2025-07-23 | 7,740.00 | 8,260.00 | 7,570.00 | 7,720.00 | 7,720.00 | 299,390 |
| 2025-07-22 | 8,000.00 | 8,000.00 | 7,740.00 | 7,850.00 | 7,850.00 | 114,538 |
| 2025-07-21 | 7,980.00 | 8,020.00 | 7,920.00 | 8,000.00 | 8,000.00 | 73,273 |
| 2025-07-18 | 8,170.00 | 8,230.00 | 7,950.00 | 8,000.00 | 8,000.00 | 291,750 |
| 2025-07-17 | 8,020.00 | 8,120.00 | 7,800.00 | 7,840.00 | 7,840.00 | 257,285 |
| 2025-07-16 | 7,740.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,710.00 | 87,375 |
| 2025-07-15 | 7,630.00 | 7,750.00 | 7,590.00 | 7,700.00 | 7,700.00 | 111,509 |
| 2025-07-14 | 7,860.00 | 7,860.00 | 7,600.00 | 7,630.00 | 7,630.00 | 140,684 |
| 2025-07-11 | 7,900.00 | 7,970.00 | 7,830.00 | 7,880.00 | 7,880.00 | 95,424 |
| 2025-07-10 | 7,940.00 | 7,940.00 | 7,750.00 | 7,910.00 | 7,910.00 | 182,515 |
| 2025-07-09 | 7,920.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,900.00 | 166,903 |
| 2025-07-08 | 7,920.00 | 8,040.00 | 7,910.00 | 7,940.00 | 7,940.00 | 97,688 |
| 2025-07-07 | 8,050.00 | 8,070.00 | 7,920.00 | 7,960.00 | 7,960.00 | 110,225 |
| 2025-07-04 | 8,270.00 | 8,270.00 | 8,020.00 | 8,030.00 | 8,030.00 | 110,997 |
| 2025-07-03 | 8,400.00 | 8,550.00 | 8,190.00 | 8,260.00 | 8,260.00 | 176,530 |
| 2025-07-02 | 8,150.00 | 8,230.00 | 7,990.00 | 8,130.00 | 8,130.00 | 153,417 |
| 2025-07-01 | 8,380.00 | 8,440.00 | 8,210.00 | 8,210.00 | 8,210.00 | 129,753 |
| 2025-06-30 | 8,350.00 | 8,580.00 | 8,280.00 | 8,300.00 | 8,300.00 | 195,137 |
| 2025-06-27 | 8,700.00 | 8,730.00 | 8,450.00 | 8,520.00 | 8,520.00 | 217,906 |
| 2025-06-26 | 8,690.00 | 8,720.00 | 8,350.00 | 8,500.00 | 8,500.00 | 306,624 |
| 2025-06-25 | 9,050.00 | 9,050.00 | 8,780.00 | 8,850.00 | 8,850.00 | 401,517 |
| 2025-06-24 | 8,860.00 | 9,060.00 | 8,770.00 | 9,060.00 | 9,060.00 | 557,053 |
| 2025-06-23 | 8,650.00 | 8,770.00 | 8,540.00 | 8,750.00 | 8,750.00 | 249,736 |
| 2025-06-20 | 9,000.00 | 9,010.00 | 8,690.00 | 8,900.00 | 8,900.00 | 367,954 |
| 2025-06-19 | 8,890.00 | 8,980.00 | 8,750.00 | 8,840.00 | 8,840.00 | 459,383 |
| 2025-06-18 | 8,590.00 | 8,880.00 | 8,500.00 | 8,850.00 | 8,850.00 | 632,988 |
| 2025-06-17 | 8,690.00 | 8,790.00 | 8,480.00 | 8,670.00 | 8,670.00 | 519,525 |
| 2025-06-16 | 8,330.00 | 8,630.00 | 8,250.00 | 8,600.00 | 8,600.00 | 280,518 |
| 2025-06-13 | 8,970.00 | 8,990.00 | 8,480.00 | 8,570.00 | 8,570.00 | 593,033 |
| 2025-06-12 | 9,280.00 | 9,450.00 | 8,870.00 | 8,960.00 | 8,960.00 | 1,711,971 |
| 2025-06-11 | 8,580.00 | 8,650.00 | 8,440.00 | 8,600.00 | 8,600.00 | 428,465 |
| 2025-06-10 | 8,610.00 | 8,610.00 | 8,390.00 | 8,470.00 | 8,470.00 | 314,429 |
| 2025-06-09 | 8,280.00 | 8,600.00 | 8,260.00 | 8,550.00 | 8,550.00 | 589,612 |
| 2025-06-05 | 8,120.00 | 8,190.00 | 8,040.00 | 8,170.00 | 8,170.00 | 190,163 |
| 2025-06-04 | 8,130.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | 239,092 |
| 2025-06-02 | 8,040.00 | 8,170.00 | 7,970.00 | 8,100.00 | 8,100.00 | 143,698 |
| 2025-05-30 | 8,280.00 | 8,280.00 | 8,130.00 | 8,130.00 | 8,130.00 | 253,408 |
| 2025-05-29 | 8,520.00 | 8,530.00 | 8,360.00 | 8,530.00 | 8,530.00 | 348,325 |
| 2025-05-28 | 8,530.00 | 8,640.00 | 8,430.00 | 8,470.00 | 8,470.00 | 426,599 |
| 2025-05-27 | 8,450.00 | 8,520.00 | 8,360.00 | 8,370.00 | 8,370.00 | 218,479 |
| 2025-05-26 | 8,520.00 | 8,620.00 | 8,410.00 | 8,550.00 | 8,550.00 | 338,866 |
| 2025-05-23 | 9,290.00 | 9,290.00 | 8,610.00 | 8,650.00 | 8,650.00 | 1,454,176 |
| 2025-05-22 | 8,530.00 | 8,640.00 | 8,310.00 | 8,330.00 | 8,330.00 | 462,938 |
| 2025-05-21 | 8,900.00 | 9,780.00 | 8,720.00 | 8,770.00 | 8,770.00 | 5,542,994 |
| 2025-05-20 | 8,730.00 | 8,790.00 | 8,570.00 | 8,620.00 | 8,620.00 | 1,042,778 |
| 2025-05-19 | 8,610.00 | 8,630.00 | 8,030.00 | 8,290.00 | 8,290.00 | 429,901 |
| 2025-05-16 | 8,740.00 | 8,770.00 | 8,440.00 | 8,570.00 | 8,570.00 | 684,601 |
| 2025-05-15 | 8,840.00 | 9,020.00 | 8,560.00 | 8,630.00 | 8,630.00 | 2,110,767 |
| 2025-05-14 | 9,200.00 | 9,200.00 | 8,270.00 | 8,350.00 | 8,350.00 | 2,930,337 |
| 2025-05-13 | 7,750.00 | 7,910.00 | 7,630.00 | 7,910.00 | 7,910.00 | 345,182 |
| 2025-05-12 | 7,650.00 | 7,770.00 | 7,550.00 | 7,750.00 | 7,750.00 | 298,920 |
| 2025-05-09 | 7,990.00 | 8,000.00 | 7,510.00 | 7,640.00 | 7,640.00 | 778,082 |
| 2025-05-08 | 7,420.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 235,328 |
| 2025-05-07 | 7,110.00 | 7,400.00 | 7,110.00 | 7,380.00 | 7,380.00 | 204,969 |
| 2025-05-02 | 7,050.00 | 7,260.00 | 7,050.00 | 7,100.00 | 7,100.00 | 164,854 |
| 2025-04-30 | 7,590.00 | 7,600.00 | 7,170.00 | 7,200.00 | 7,200.00 | 411,798 |
| 2025-04-29 | 8,200.00 | 8,580.00 | 7,640.00 | 7,640.00 | 7,640.00 | 2,135,224 |
| 2025-04-28 | 8,020.00 | 8,210.00 | 7,530.00 | 7,570.00 | 7,570.00 | 2,757,531 |
| 2025-04-25 | 7,470.00 | 7,470.00 | 7,260.00 | 7,330.00 | 7,330.00 | 200,155 |
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.