Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,470.00 | 7,490.00 | 7,280.00 | 7,390.00 | 7,390.00 | 218,349 |
| 2025-04-23 | 7,350.00 | 7,390.00 | 7,190.00 | 7,350.00 | 7,350.00 | 134,721 |
| 2025-04-22 | 7,190.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 167,587 |
| 2025-04-21 | 7,420.00 | 7,530.00 | 7,240.00 | 7,300.00 | 7,300.00 | 273,908 |
| 2025-04-18 | 7,680.00 | 7,680.00 | 7,350.00 | 7,430.00 | 7,430.00 | 438,257 |
| 2025-04-17 | 7,130.00 | 7,340.00 | 7,130.00 | 7,280.00 | 7,280.00 | 311,058 |
| 2025-04-16 | 7,360.00 | 7,480.00 | 7,180.00 | 7,240.00 | 7,240.00 | 317,677 |
| 2025-04-15 | 7,200.00 | 7,990.00 | 7,080.00 | 7,340.00 | 7,340.00 | 3,516,498 |
| 2025-04-14 | 7,020.00 | 7,290.00 | 6,950.00 | 7,240.00 | 7,240.00 | 508,630 |
| 2025-04-11 | 6,700.00 | 6,980.00 | 6,570.00 | 6,980.00 | 6,980.00 | 414,207 |
| 2025-04-10 | 6,780.00 | 6,780.00 | 6,450.00 | 6,560.00 | 6,560.00 | 319,644 |
| 2025-04-09 | 6,170.00 | 6,300.00 | 6,050.00 | 6,170.00 | 6,170.00 | 235,828 |
| 2025-04-08 | 6,550.00 | 6,670.00 | 6,280.00 | 6,400.00 | 6,400.00 | 365,079 |
| 2025-04-07 | 6,450.00 | 6,520.00 | 6,070.00 | 6,130.00 | 6,130.00 | 278,786 |
| 2025-04-04 | 6,550.00 | 6,840.00 | 6,400.00 | 6,780.00 | 6,780.00 | 248,721 |
| 2025-04-03 | 6,600.00 | 6,860.00 | 6,600.00 | 6,670.00 | 6,670.00 | 205,073 |
| 2025-04-02 | 6,950.00 | 7,050.00 | 6,720.00 | 6,820.00 | 6,820.00 | 346,496 |
| 2025-04-01 | 6,780.00 | 6,990.00 | 6,740.00 | 6,840.00 | 6,840.00 | 231,573 |
| 2025-03-31 | 7,060.00 | 7,080.00 | 6,680.00 | 6,720.00 | 6,720.00 | 333,409 |
| 2025-03-28 | 7,460.00 | 7,560.00 | 7,140.00 | 7,270.00 | 7,270.00 | 471,493 |
| 2025-03-27 | 7,850.00 | 7,970.00 | 7,450.00 | 7,470.00 | 7,470.00 | 560,225 |
| 2025-03-26 | 7,700.00 | 8,050.00 | 7,680.00 | 7,990.00 | 7,990.00 | 397,106 |
| 2025-03-25 | 8,520.00 | 8,590.00 | 7,820.00 | 7,840.00 | 7,840.00 | 962,225 |
| 2025-03-24 | 8,320.00 | 8,560.00 | 8,270.00 | 8,270.00 | 8,270.00 | 407,209 |
| 2025-03-21 | 8,350.00 | 8,550.00 | 8,270.00 | 8,320.00 | 8,320.00 | 701,714 |
| 2025-03-20 | 9,110.00 | 9,140.00 | 8,680.00 | 8,720.00 | 8,720.00 | 814,614 |
| 2025-03-19 | 9,130.00 | 9,320.00 | 8,830.00 | 9,250.00 | 9,250.00 | 1,593,049 |
| 2025-03-18 | 9,570.00 | 9,990.00 | 9,380.00 | 9,380.00 | 9,380.00 | 3,136,145 |
| 2025-03-17 | 10,080.00 | 10,200.00 | 9,330.00 | 9,390.00 | 9,390.00 | 3,718,218 |
| 2025-03-14 | 9,150.00 | 9,500.00 | 8,840.00 | 9,430.00 | 9,430.00 | 3,016,508 |
| 2025-03-13 | 9,320.00 | 9,590.00 | 8,850.00 | 8,920.00 | 8,920.00 | 9,686,275 |
| 2025-03-12 | 8,580.00 | 9,020.00 | 8,520.00 | 8,630.00 | 8,630.00 | 1,854,332 |
| 2025-03-11 | 8,010.00 | 8,460.00 | 8,010.00 | 8,400.00 | 8,400.00 | 584,291 |
| 2025-03-10 | 8,310.00 | 8,600.00 | 8,200.00 | 8,520.00 | 8,520.00 | 636,630 |
| 2025-03-07 | 8,310.00 | 8,510.00 | 8,120.00 | 8,310.00 | 8,310.00 | 567,082 |
| 2025-03-06 | 8,450.00 | 8,790.00 | 8,310.00 | 8,540.00 | 8,540.00 | 1,779,333 |
| 2025-03-05 | 8,050.00 | 9,130.00 | 8,050.00 | 8,500.00 | 8,500.00 | 4,610,806 |
| 2025-03-04 | 7,810.00 | 8,200.00 | 7,710.00 | 7,960.00 | 7,960.00 | 439,532 |
| 2025-02-28 | 8,060.00 | 8,270.00 | 8,020.00 | 8,060.00 | 8,060.00 | 483,193 |
| 2025-02-27 | 8,820.00 | 8,870.00 | 8,490.00 | 8,550.00 | 8,550.00 | 537,443 |
| 2025-02-26 | 8,550.00 | 8,960.00 | 8,460.00 | 8,820.00 | 8,820.00 | 936,001 |
| 2025-02-25 | 8,400.00 | 9,290.00 | 8,280.00 | 8,690.00 | 8,690.00 | 2,559,346 |
| 2025-02-24 | 8,610.00 | 8,670.00 | 8,480.00 | 8,490.00 | 8,490.00 | 525,522 |
| 2025-02-21 | 9,140.00 | 9,200.00 | 8,810.00 | 8,910.00 | 8,910.00 | 897,247 |
| 2025-02-20 | 9,400.00 | 9,560.00 | 8,810.00 | 8,840.00 | 8,840.00 | 2,845,012 |
| 2025-02-19 | 8,900.00 | 8,960.00 | 8,600.00 | 8,830.00 | 8,830.00 | 1,166,928 |
| 2025-02-18 | 9,200.00 | 9,240.00 | 9,070.00 | 9,170.00 | 9,170.00 | 605,520 |
| 2025-02-17 | 8,950.00 | 9,240.00 | 8,900.00 | 9,180.00 | 9,180.00 | 841,229 |
| 2025-02-14 | 9,120.00 | 9,280.00 | 9,010.00 | 9,050.00 | 9,050.00 | 827,857 |
| 2025-02-13 | 9,550.00 | 9,790.00 | 9,110.00 | 9,240.00 | 9,240.00 | 1,621,428 |
| 2025-02-12 | 9,260.00 | 9,720.00 | 9,070.00 | 9,300.00 | 9,300.00 | 2,177,792 |
| 2025-02-11 | 10,480.00 | 10,720.00 | 9,490.00 | 9,490.00 | 9,490.00 | 7,842,391 |
| 2025-02-10 | 9,730.00 | 9,850.00 | 9,350.00 | 9,580.00 | 9,580.00 | 3,270,566 |
| 2025-02-07 | 9,350.00 | 10,350.00 | 9,300.00 | 10,000.00 | 10,000.00 | 7,822,194 |
| 2025-02-06 | 9,380.00 | 10,000.00 | 9,220.00 | 9,650.00 | 9,650.00 | 10,924,186 |
| 2025-02-05 | 9,190.00 | 9,390.00 | 9,000.00 | 9,330.00 | 9,330.00 | 6,522,568 |
| 2025-02-04 | 7,650.00 | 9,490.00 | 7,650.00 | 9,080.00 | 9,080.00 | 20,288,213 |
| 2025-02-03 | 7,520.00 | 7,550.00 | 7,300.00 | 7,300.00 | 7,300.00 | 531,232 |
| 2025-01-31 | 7,650.00 | 7,880.00 | 7,530.00 | 7,540.00 | 7,540.00 | 660,224 |
| 2025-01-24 | 7,530.00 | 7,750.00 | 7,350.00 | 7,650.00 | 7,650.00 | 865,228 |
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.