Axgate Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,930.00 | 7,950.00 | 7,630.00 | 7,640.00 | 7,640.00 | 1,142,431 |
| 2025-01-22 | 8,500.00 | 8,670.00 | 8,100.00 | 8,190.00 | 8,190.00 | 4,644,467 |
| 2025-01-21 | 7,800.00 | 7,960.00 | 7,720.00 | 7,900.00 | 7,900.00 | 679,729 |
| 2025-01-20 | 7,770.00 | 8,080.00 | 7,610.00 | 7,920.00 | 7,920.00 | 1,215,207 |
| 2025-01-17 | 8,450.00 | 8,550.00 | 7,950.00 | 7,980.00 | 7,980.00 | 2,151,647 |
| 2025-01-16 | 8,880.00 | 9,360.00 | 8,220.00 | 8,440.00 | 8,440.00 | 13,333,448 |
| 2025-01-15 | 7,960.00 | 9,100.00 | 7,520.00 | 8,100.00 | 8,100.00 | 17,546,147 |
| 2025-01-14 | 7,300.00 | 7,520.00 | 7,200.00 | 7,470.00 | 7,470.00 | 2,559,142 |
| 2025-01-13 | 8,170.00 | 8,230.00 | 7,570.00 | 7,700.00 | 7,700.00 | 2,313,278 |
| 2025-01-10 | 8,560.00 | 8,770.00 | 8,220.00 | 8,560.00 | 8,560.00 | 4,037,328 |
| 2025-01-09 | 8,110.00 | 8,690.00 | 7,580.00 | 8,420.00 | 8,420.00 | 10,242,539 |
| 2025-01-08 | 10,230.00 | 10,480.00 | 9,560.00 | 9,700.00 | 9,700.00 | 3,340,977 |
| 2025-01-07 | 11,440.00 | 11,440.00 | 10,400.00 | 10,940.00 | 10,940.00 | 2,810,627 |
| 2025-01-06 | 11,340.00 | 12,340.00 | 11,150.00 | 11,620.00 | 11,620.00 | 6,249,381 |
| 2025-01-03 | 11,420.00 | 12,400.00 | 10,650.00 | 11,030.00 | 11,030.00 | 5,874,793 |
| 2025-01-02 | 10,390.00 | 11,500.00 | 10,000.00 | 11,390.00 | 11,390.00 | 5,090,418 |
| 2024-12-30 | 9,920.00 | 10,400.00 | 9,900.00 | 10,390.00 | 10,390.00 | 4,373,649 |
| 2024-12-27 | 9,800.00 | 10,400.00 | 9,500.00 | 9,730.00 | 9,730.00 | 9,121,240 |
| 2024-12-26 | 9,760.00 | 10,050.00 | 9,140.00 | 9,300.00 | 9,300.00 | 2,759,381 |
| 2024-12-24 | 9,370.00 | 9,790.00 | 9,070.00 | 9,580.00 | 9,580.00 | 2,419,495 |
| 2024-12-23 | 9,430.00 | 9,810.00 | 9,010.00 | 9,330.00 | 9,330.00 | 3,824,351 |
| 2024-12-20 | 9,080.00 | 9,240.00 | 8,670.00 | 9,060.00 | 9,060.00 | 3,010,231 |
| 2024-12-19 | 9,700.00 | 10,030.00 | 9,220.00 | 9,580.00 | 9,580.00 | 3,687,303 |
| 2024-12-18 | 10,970.00 | 10,990.00 | 9,900.00 | 10,140.00 | 10,140.00 | 4,931,547 |
| 2024-12-17 | 10,970.00 | 11,300.00 | 9,780.00 | 10,480.00 | 10,480.00 | 9,761,146 |
| 2024-12-16 | 8,860.00 | 11,110.00 | 8,780.00 | 10,510.00 | 10,510.00 | 36,358,912 |
| 2024-12-13 | 9,300.00 | 9,720.00 | 8,450.00 | 8,640.00 | 8,640.00 | 12,284,052 |
| 2024-12-12 | 7,550.00 | 9,250.00 | 7,510.00 | 9,250.00 | 9,250.00 | 38,913,587 |
| 2024-12-11 | 6,520.00 | 7,120.00 | 6,370.00 | 7,120.00 | 7,120.00 | 6,427,972 |
| 2024-12-10 | 5,240.00 | 5,540.00 | 5,240.00 | 5,480.00 | 5,480.00 | 2,323,505 |
| 2024-12-09 | 5,480.00 | 5,590.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2,843,391 |
| 2024-12-06 | 5,810.00 | 5,890.00 | 5,190.00 | 5,360.00 | 5,360.00 | 2,732,564 |
| 2024-12-05 | 5,920.00 | 6,050.00 | 5,600.00 | 5,610.00 | 5,610.00 | 2,689,485 |
| 2024-12-04 | 5,890.00 | 6,470.00 | 5,530.00 | 5,750.00 | 5,750.00 | 9,205,267 |
| 2024-12-03 | 5,820.00 | 6,060.00 | 5,700.00 | 6,060.00 | 6,060.00 | 3,912,545 |
| 2024-12-02 | 5,580.00 | 6,200.00 | 5,420.00 | 6,060.00 | 6,060.00 | 16,482,414 |
| 2024-11-29 | 5,350.00 | 5,520.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2,417,399 |
| 2024-11-28 | 5,420.00 | 5,810.00 | 5,250.00 | 5,260.00 | 5,260.00 | 7,120,140 |
| 2024-11-27 | 5,310.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | 993,160 |
| 2024-11-26 | 5,490.00 | 5,550.00 | 5,230.00 | 5,390.00 | 5,390.00 | 1,745,287 |
| 2024-11-25 | 5,300.00 | 5,530.00 | 5,240.00 | 5,350.00 | 5,350.00 | 1,912,007 |
| 2024-11-22 | 5,190.00 | 5,590.00 | 5,030.00 | 5,160.00 | 5,160.00 | 5,209,255 |
| 2024-11-21 | 5,340.00 | 5,630.00 | 4,860.00 | 4,865.00 | 4,865.00 | 3,192,270 |
| 2024-11-20 | 5,260.00 | 5,390.00 | 5,060.00 | 5,070.00 | 5,070.00 | 1,445,418 |
| 2024-11-19 | 5,000.00 | 5,230.00 | 4,920.00 | 5,230.00 | 5,230.00 | 1,784,444 |
| 2024-11-18 | 4,800.00 | 5,040.00 | 4,650.00 | 4,995.00 | 4,995.00 | 1,480,475 |
| 2024-11-15 | 4,635.00 | 4,845.00 | 4,345.00 | 4,605.00 | 4,605.00 | 1,318,884 |
| 2024-11-14 | 4,990.00 | 5,400.00 | 4,625.00 | 4,635.00 | 4,635.00 | 10,656,204 |
| 2024-11-13 | 4,880.00 | 5,090.00 | 4,550.00 | 4,550.00 | 4,550.00 | 788,633 |
| 2024-11-12 | 5,110.00 | 5,160.00 | 4,850.00 | 4,875.00 | 4,875.00 | 830,587 |
| 2024-11-11 | 5,330.00 | 5,370.00 | 5,120.00 | 5,200.00 | 5,200.00 | 994,535 |
| 2024-11-08 | 5,550.00 | 5,790.00 | 5,210.00 | 5,280.00 | 5,280.00 | 7,251,676 |
| 2024-11-07 | 5,110.00 | 5,110.00 | 4,815.00 | 4,820.00 | 4,820.00 | 732,873 |
| 2024-11-06 | 5,000.00 | 5,140.00 | 4,820.00 | 5,090.00 | 5,090.00 | 821,635 |
| 2024-11-05 | 4,875.00 | 5,290.00 | 4,810.00 | 4,970.00 | 4,970.00 | 2,582,690 |
| 2024-11-04 | 4,750.00 | 4,890.00 | 4,520.00 | 4,850.00 | 4,850.00 | 758,480 |
| 2024-11-01 | 4,865.00 | 5,020.00 | 4,710.00 | 4,710.00 | 4,710.00 | 948,195 |
| 2024-10-31 | 5,230.00 | 5,420.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,575,929 |
| 2024-10-30 | 5,380.00 | 5,610.00 | 5,240.00 | 5,320.00 | 5,320.00 | 1,619,935 |
| 2024-10-29 | 5,830.00 | 5,920.00 | 5,470.00 | 5,510.00 | 5,510.00 | 2,685,563 |
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.