Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 5,130.00
+90.00 (1.79%)
At close: Sep 18, 2025
Agabang&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,130.00 | 5,130.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.14% | 201,733 |
| Sep 18, 2025 | 5,050.00 | 5,130.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1.79% | 174,710 |
| Sep 17, 2025 | 5,100.00 | 5,110.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.18% | 119,886 |
| Sep 16, 2025 | 5,090.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 155,662 |
| Sep 15, 2025 | 5,110.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.59% | 149,415 |
| Sep 12, 2025 | 5,090.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.79% | 178,140 |
| Sep 11, 2025 | 5,110.00 | 5,150.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.39% | 174,021 |
| Sep 10, 2025 | 5,030.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.19% | 142,241 |
| Sep 9, 2025 | 5,070.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 104,702 |
| Sep 8, 2025 | 4,995.00 | 5,050.00 | 4,800.00 | 5,040.00 | 5,040.00 | 1.10% | 106,785 |
| Sep 5, 2025 | 5,070.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.68% | 106,839 |
| Sep 4, 2025 | 4,970.00 | 5,090.00 | 4,970.00 | 5,070.00 | 5,070.00 | 2.01% | 156,239 |
| Sep 3, 2025 | 4,815.00 | 4,995.00 | 4,815.00 | 4,970.00 | 4,970.00 | 2.26% | 166,086 |
| Sep 2, 2025 | 4,895.00 | 4,990.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.61% | 182,206 |
| Sep 1, 2025 | 5,010.00 | 5,090.00 | 4,845.00 | 4,890.00 | 4,890.00 | -3.17% | 357,428 |
| Aug 29, 2025 | 5,290.00 | 5,290.00 | 5,040.00 | 5,050.00 | 5,050.00 | 0.20% | 556,577 |
| Aug 28, 2025 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 65,138 |
| Aug 27, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 71,137 |
| Aug 26, 2025 | 5,020.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 0.40% | 37,451 |
| Aug 25, 2025 | 5,060.00 | 5,110.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.80% | 56,076 |
| Aug 22, 2025 | 4,900.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.53% | 58,715 |
| Aug 21, 2025 | 4,880.00 | 5,020.00 | 4,880.00 | 4,915.00 | 4,915.00 | 0.31% | 113,520 |
| Aug 20, 2025 | 4,880.00 | 4,920.00 | 4,805.00 | 4,900.00 | 4,900.00 | -1.61% | 181,059 |
| Aug 19, 2025 | 5,010.00 | 5,070.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.39% | 93,187 |
| Aug 18, 2025 | 5,050.00 | 5,100.00 | 4,960.00 | 5,050.00 | 5,050.00 | -0.98% | 122,830 |
| Aug 14, 2025 | 5,150.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.97% | 138,479 |
| Aug 13, 2025 | 5,180.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 117,197 |
| Aug 12, 2025 | 5,210.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.53% | 155,857 |
| Aug 11, 2025 | 5,320.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,230.00 | -0.95% | 81,376 |
| Aug 8, 2025 | 5,350.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.68% | 105,111 |
| Aug 7, 2025 | 5,350.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.94% | 106,906 |
| Aug 6, 2025 | 5,250.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.57% | 70,329 |
| Aug 5, 2025 | 5,280.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.57% | 95,127 |
| Aug 4, 2025 | 5,150.00 | 5,330.00 | 5,140.00 | 5,260.00 | 5,260.00 | 1.35% | 109,914 |
| Aug 1, 2025 | 5,350.00 | 5,400.00 | 5,170.00 | 5,190.00 | 5,190.00 | -3.89% | 273,930 |
| Jul 31, 2025 | 5,370.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,400.00 | - | 211,166 |
| Jul 30, 2025 | 5,300.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 1.12% | 258,390 |
| Jul 29, 2025 | 5,260.00 | 5,840.00 | 5,180.00 | 5,340.00 | 5,340.00 | 1.33% | 1,834,066 |
| Jul 28, 2025 | 5,300.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.13% | 142,210 |
| Jul 25, 2025 | 5,410.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.48% | 106,667 |
| Jul 24, 2025 | 5,470.00 | 5,540.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.46% | 125,518 |
| Jul 23, 2025 | 5,420.00 | 5,500.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1.29% | 174,438 |
| Jul 22, 2025 | 5,510.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.28% | 115,884 |
| Jul 21, 2025 | 5,510.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.18% | 86,719 |
| Jul 18, 2025 | 5,500.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | - | 108,898 |
| Jul 17, 2025 | 5,480.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.36% | 239,877 |
| Jul 16, 2025 | 5,520.00 | 5,630.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.90% | 180,469 |
| Jul 15, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | -0.54% | 188,837 |
| Jul 14, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.45% | 258,525 |
| Jul 11, 2025 | 5,710.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.70% | 345,565 |