Skip to main content
logo
Agabang&Company (KOSDAQ:013990)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,300.00
-80.00 (-1.83%)
At close: Jan 21, 2026

Agabang&Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,645.004,740.004,590.004,605.004,605.00-1.81%228,647
Jan 29, 20264,775.004,775.004,580.004,690.004,690.00-0.64%269,236
Jan 28, 20264,580.004,745.004,580.004,720.004,720.003.28%672,139
Jan 27, 20264,405.004,950.004,380.004,570.004,570.003.75%3,291,524
Jan 26, 20264,340.004,415.004,305.004,405.004,405.001.97%199,452
Jan 23, 20264,290.004,345.004,250.004,320.004,320.000.82%163,531
Jan 22, 20264,275.004,345.004,255.004,285.004,285.00-0.35%149,350
Jan 21, 20264,300.004,590.004,215.004,300.004,300.00-1.83%697,873
Jan 20, 20264,170.004,415.004,150.004,380.004,380.003.67%248,472
Jan 19, 20264,265.004,315.004,220.004,225.004,225.00-1.86%157,416
Jan 16, 20264,395.004,395.004,300.004,305.004,305.00-0.81%79,039
Jan 15, 20264,300.004,345.004,260.004,340.004,340.000.93%98,122
Jan 14, 20264,280.004,330.004,230.004,300.004,300.00-0.23%81,468
Jan 13, 20264,355.004,380.004,255.004,310.004,310.00-1.03%114,043
Jan 12, 20264,240.004,355.004,225.004,355.004,355.002.71%146,162
Jan 9, 20264,275.004,340.004,225.004,240.004,240.00-0.82%137,741
Jan 8, 20264,375.004,385.004,265.004,275.004,275.00-2.84%157,301
Jan 7, 20264,415.004,470.004,345.004,400.004,400.00-0.79%196,349
Jan 6, 20264,545.004,550.004,420.004,435.004,435.00-2.74%160,082
Jan 5, 20264,625.004,640.004,545.004,560.004,560.00-1.30%141,003
Jan 2, 20264,465.004,650.004,465.004,620.004,620.003.01%185,327
Dec 30, 20254,520.004,620.004,470.004,485.004,485.000.90%302,364
Dec 29, 20254,360.004,485.004,330.004,445.004,445.001.37%183,855
Dec 26, 20254,470.004,505.004,380.004,385.004,385.00-1.24%139,806
Dec 24, 20254,560.004,665.004,420.004,440.004,440.000.91%268,755
Dec 23, 20254,530.004,545.004,390.004,400.004,400.00-2.87%166,364
Dec 22, 20254,530.004,610.004,365.004,530.004,530.00-133,145
Dec 19, 20254,495.004,530.004,400.004,530.004,530.001.46%164,786
Dec 18, 20254,660.004,790.004,465.004,465.004,465.00-3.77%610,771
Dec 17, 20254,795.004,840.004,505.004,640.004,640.004.04%1,620,444
Dec 16, 20254,485.004,570.004,450.004,460.004,460.00-2.30%92,208
Dec 15, 20254,500.004,640.004,455.004,565.004,565.001.44%209,092
Dec 12, 20254,445.004,520.004,425.004,500.004,500.001.81%103,308
Dec 11, 20254,360.004,465.004,360.004,420.004,420.001.38%186,616
Dec 10, 20254,405.004,410.004,355.004,360.004,360.00-0.91%62,508
Dec 9, 20254,410.004,430.004,330.004,400.004,400.00-0.34%127,026
Dec 8, 20254,455.004,480.004,395.004,415.004,415.00-1.34%102,216
Dec 5, 20254,450.004,495.004,415.004,475.004,475.000.67%73,185
Dec 4, 20254,525.004,525.004,440.004,445.004,445.00-1.77%69,952
Dec 3, 20254,515.004,560.004,475.004,525.004,525.000.33%56,395
Dec 2, 20254,495.004,545.004,470.004,510.004,510.00-0.33%65,155
Dec 1, 20254,570.004,635.004,485.004,525.004,525.00-0.77%114,459
Nov 28, 20254,460.004,570.004,455.004,560.004,560.002.13%83,627
Nov 27, 20254,490.004,525.004,420.004,465.004,465.00-0.56%61,443
Nov 26, 20254,390.004,520.004,340.004,490.004,490.002.28%70,835
Nov 25, 20254,450.004,515.004,370.004,390.004,390.00-0.79%102,850
Nov 24, 20254,605.004,710.004,425.004,425.004,425.00-4.32%107,938
Nov 21, 20254,580.004,680.004,500.004,625.004,625.00-0.54%165,114
Nov 20, 20254,430.004,675.004,430.004,650.004,650.005.32%244,539
Nov 19, 20254,335.004,460.004,315.004,415.004,415.001.96%127,753