Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 4,630.00
-160.00 (-3.34%)
At close: Apr 2, 2026
Agabang&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,790.00 | 4,855.00 | 4,600.00 | 4,630.00 | 4,630.00 | -3.34% | 186,608 |
| Apr 1, 2026 | 4,700.00 | 4,820.00 | 4,700.00 | 4,790.00 | 4,790.00 | 3.01% | 113,753 |
| Mar 31, 2026 | 4,650.00 | 4,795.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.96% | 144,795 |
| Mar 30, 2026 | 4,730.00 | 4,750.00 | 4,660.00 | 4,695.00 | 4,695.00 | -2.39% | 143,729 |
| Mar 27, 2026 | 4,865.00 | 4,865.00 | 4,750.00 | 4,810.00 | 4,810.00 | -1.43% | 135,709 |
| Mar 26, 2026 | 4,925.00 | 4,985.00 | 4,805.00 | 4,880.00 | 4,880.00 | -0.20% | 202,101 |
| Mar 25, 2026 | 4,810.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1.77% | 136,008 |
| Mar 24, 2026 | 4,920.00 | 4,980.00 | 4,765.00 | 4,805.00 | 4,805.00 | -1.23% | 213,619 |
| Mar 23, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,865.00 | 4,865.00 | -3.28% | 216,025 |
| Mar 20, 2026 | 5,020.00 | 5,060.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.40% | 242,588 |
| Mar 19, 2026 | 4,975.00 | 5,040.00 | 4,910.00 | 5,010.00 | 5,010.00 | 0.30% | 270,949 |
| Mar 18, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.81% | 273,200 |
| Mar 17, 2026 | 5,010.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.60% | 279,863 |
| Mar 16, 2026 | 4,885.00 | 5,000.00 | 4,880.00 | 4,985.00 | 4,985.00 | 2.15% | 341,900 |
| Mar 13, 2026 | 4,690.00 | 4,940.00 | 4,690.00 | 4,880.00 | 4,880.00 | 2.09% | 364,193 |
| Mar 12, 2026 | 4,795.00 | 4,815.00 | 4,685.00 | 4,780.00 | 4,780.00 | -0.83% | 231,723 |
| Mar 11, 2026 | 5,010.00 | 5,050.00 | 4,715.00 | 4,820.00 | 4,820.00 | -3.31% | 489,497 |
| Mar 10, 2026 | 4,955.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | 2.15% | 689,430 |
| Mar 9, 2026 | 4,700.00 | 4,910.00 | 4,660.00 | 4,880.00 | 4,880.00 | -1.31% | 558,500 |
| Mar 6, 2026 | 4,865.00 | 4,975.00 | 4,800.00 | 4,945.00 | 4,945.00 | 0.30% | 535,387 |
| Mar 5, 2026 | 4,590.00 | 4,950.00 | 4,590.00 | 4,930.00 | 4,930.00 | 9.80% | 664,716 |
| Mar 4, 2026 | 4,750.00 | 4,755.00 | 4,395.00 | 4,490.00 | 4,490.00 | -5.67% | 726,076 |
| Mar 3, 2026 | 4,900.00 | 4,965.00 | 4,760.00 | 4,760.00 | 4,760.00 | -4.13% | 552,296 |
| Feb 27, 2026 | 4,815.00 | 5,050.00 | 4,755.00 | 4,965.00 | 4,965.00 | 4.20% | 1,036,721 |
| Feb 26, 2026 | 4,850.00 | 4,905.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.11% | 487,030 |
| Feb 25, 2026 | 4,865.00 | 4,890.00 | 4,730.00 | 4,760.00 | 4,760.00 | -2.06% | 262,401 |
| Feb 24, 2026 | 4,835.00 | 4,865.00 | 4,780.00 | 4,860.00 | 4,860.00 | - | 175,959 |
| Feb 23, 2026 | 4,840.00 | 4,890.00 | 4,775.00 | 4,860.00 | 4,860.00 | 1.89% | 321,364 |
| Feb 20, 2026 | 4,695.00 | 4,780.00 | 4,695.00 | 4,770.00 | 4,770.00 | 0.63% | 201,602 |
| Feb 19, 2026 | 4,690.00 | 4,755.00 | 4,625.00 | 4,740.00 | 4,740.00 | 1.07% | 247,460 |
| Feb 13, 2026 | 4,710.00 | 4,715.00 | 4,647.00 | 4,690.00 | 4,690.00 | -0.53% | 115,959 |
| Feb 12, 2026 | 4,750.00 | 4,755.00 | 4,685.00 | 4,715.00 | 4,715.00 | -0.21% | 134,630 |
| Feb 11, 2026 | 4,740.00 | 4,780.00 | 4,710.00 | 4,725.00 | 4,725.00 | 0.53% | 306,333 |
| Feb 10, 2026 | 4,650.00 | 4,720.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.97% | 223,051 |
| Feb 9, 2026 | 4,590.00 | 4,695.00 | 4,575.00 | 4,655.00 | 4,655.00 | 1.42% | 139,088 |
| Feb 6, 2026 | 4,600.00 | 4,650.00 | 4,410.00 | 4,590.00 | 4,590.00 | -1.50% | 271,928 |
| Feb 5, 2026 | 4,720.00 | 4,720.00 | 4,640.00 | 4,660.00 | 4,660.00 | -1.27% | 197,651 |
| Feb 4, 2026 | 4,600.00 | 4,720.00 | 4,570.00 | 4,720.00 | 4,720.00 | 2.39% | 263,833 |
| Feb 3, 2026 | 4,530.00 | 4,610.00 | 4,525.00 | 4,610.00 | 4,610.00 | 2.10% | 108,294 |
| Feb 2, 2026 | 4,590.00 | 4,605.00 | 4,495.00 | 4,515.00 | 4,515.00 | -1.95% | 196,118 |
| Jan 30, 2026 | 4,645.00 | 4,740.00 | 4,590.00 | 4,605.00 | 4,605.00 | -1.81% | 228,647 |
| Jan 29, 2026 | 4,775.00 | 4,775.00 | 4,580.00 | 4,690.00 | 4,690.00 | -0.64% | 269,236 |
| Jan 28, 2026 | 4,580.00 | 4,745.00 | 4,580.00 | 4,720.00 | 4,720.00 | 3.28% | 672,139 |
| Jan 27, 2026 | 4,405.00 | 4,950.00 | 4,380.00 | 4,570.00 | 4,570.00 | 3.75% | 3,291,524 |
| Jan 26, 2026 | 4,340.00 | 4,415.00 | 4,305.00 | 4,405.00 | 4,405.00 | 1.97% | 199,452 |
| Jan 23, 2026 | 4,290.00 | 4,345.00 | 4,250.00 | 4,320.00 | 4,320.00 | 0.82% | 163,531 |
| Jan 22, 2026 | 4,275.00 | 4,345.00 | 4,255.00 | 4,285.00 | 4,285.00 | -0.35% | 149,350 |
| Jan 21, 2026 | 4,300.00 | 4,590.00 | 4,215.00 | 4,300.00 | 4,300.00 | -1.83% | 697,873 |
| Jan 20, 2026 | 4,170.00 | 4,415.00 | 4,150.00 | 4,380.00 | 4,380.00 | 3.67% | 248,472 |
| Jan 19, 2026 | 4,265.00 | 4,315.00 | 4,220.00 | 4,225.00 | 4,225.00 | -1.86% | 157,416 |