Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 356680.KQ stock page

Axgate Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-285,500.005,890.005,450.005,500.005,500.004,882,970
2024-10-255,350.005,720.005,240.005,570.005,570.005,726,754
2024-10-245,060.005,590.004,975.005,440.005,440.0013,921,935
2024-10-234,755.004,975.004,755.004,870.004,870.001,555,187
2024-10-225,360.005,740.004,780.004,780.004,780.0013,121,945
2024-10-214,875.004,940.004,755.004,875.004,875.00765,044
2024-10-184,925.004,965.004,800.004,875.004,875.00770,953
2024-10-175,080.005,250.004,845.004,970.004,970.001,807,032
2024-10-165,160.005,220.005,010.005,150.005,150.002,468,184
2024-10-154,450.005,530.004,375.005,180.005,180.0019,429,532
2024-10-144,220.004,480.004,140.004,260.004,260.001,239,806
2024-10-114,255.004,280.004,195.004,195.004,195.00192,125
2024-10-104,250.004,355.004,225.004,255.004,255.00194,671
2024-10-084,250.004,350.004,220.004,250.004,250.00261,176
2024-10-074,370.004,380.004,280.004,330.004,330.00268,872
2024-10-044,270.004,390.004,260.004,310.004,310.00313,235
2024-10-024,300.004,615.004,190.004,285.004,285.001,752,867
2024-09-304,640.004,700.004,390.004,435.004,435.00914,191
2024-09-274,605.004,695.004,500.004,540.004,540.001,250,949
2024-09-264,200.005,010.004,110.004,655.004,655.0013,121,445
2024-09-254,195.004,295.004,135.004,180.004,180.00255,474
2024-09-244,330.004,425.004,175.004,195.004,195.00475,639
2024-09-234,210.004,250.004,130.004,170.004,170.00219,682
2024-09-204,390.004,520.004,210.004,210.004,210.00473,255
2024-09-194,320.004,405.004,090.004,325.004,325.00549,250
2024-09-134,600.004,700.004,360.004,360.004,360.001,158,242
2024-09-124,415.004,525.004,395.004,430.004,430.00419,968
2024-09-114,500.004,890.004,310.004,400.004,400.002,239,507
2024-09-104,560.004,670.004,440.004,455.004,455.00839,321
2024-09-094,735.004,950.004,460.004,635.004,635.002,697,592
2024-09-064,910.005,150.004,525.004,595.004,595.004,206,676
2024-09-054,585.005,200.004,365.004,900.004,900.0018,687,720
2024-09-044,350.004,380.004,120.004,185.004,185.00808,250
2024-09-034,685.004,695.004,480.004,485.004,485.00632,302
2024-09-024,840.004,985.004,685.004,685.004,685.002,419,259
2024-08-304,385.005,030.004,350.004,805.004,805.008,608,136
2024-08-294,435.004,765.004,275.004,300.004,300.001,734,732
2024-08-284,765.004,855.004,500.004,500.004,500.001,479,355
2024-08-274,610.005,280.004,610.004,710.004,710.0011,108,656
2024-08-264,070.005,060.004,065.004,650.004,650.0015,582,469
2024-08-234,430.004,870.004,040.004,145.004,145.0012,693,472
2024-08-223,730.003,815.003,655.003,810.003,810.00143,528
2024-08-213,720.003,725.003,600.003,690.003,690.0049,342
2024-08-203,630.003,755.003,565.003,685.003,685.0096,744
2024-08-193,685.003,695.003,530.003,545.003,545.0060,290
2024-08-163,725.003,775.003,680.003,680.003,680.0042,914
2024-08-143,690.003,820.003,645.003,715.003,715.0098,026
2024-08-133,695.003,750.003,545.003,590.003,590.00119,499
2024-08-123,600.003,750.003,600.003,710.003,710.0093,498
2024-08-093,540.003,660.003,540.003,590.003,590.0074,626
2024-08-083,685.003,685.003,445.003,525.003,525.00100,749
2024-08-073,470.003,650.003,470.003,575.003,575.00171,147
2024-08-063,200.003,530.003,200.003,495.003,495.00246,798
2024-08-053,760.003,805.003,100.003,270.003,270.00469,465
2024-08-023,980.004,075.003,845.003,855.003,855.00166,362
2024-08-014,060.004,160.004,060.004,080.004,080.0077,386
2024-07-314,005.004,070.003,905.004,060.004,060.00125,503
2024-07-304,240.004,285.004,005.004,005.004,005.00137,419
2024-07-294,055.004,275.004,000.004,265.004,265.00250,075
2024-07-264,000.004,070.003,990.004,055.004,055.0078,636
← NewerPage 9 of 15 · 875 trading daysOlder →

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.