Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 4,765.00
-85.00 (-1.75%)
At close: Oct 29, 2025
Agabang&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,735.00 | 4,765.00 | 4,610.00 | 4,660.00 | 4,660.00 | -2.20% | 322,053 |
| Oct 29, 2025 | 4,850.00 | 4,900.00 | 4,742.00 | 4,765.00 | 4,765.00 | -1.75% | 177,124 |
| Oct 28, 2025 | 4,825.00 | 4,875.00 | 4,795.00 | 4,850.00 | 4,850.00 | 1.15% | 132,854 |
| Oct 27, 2025 | 4,765.00 | 4,840.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.84% | 163,753 |
| Oct 24, 2025 | 4,835.00 | 4,840.00 | 4,710.00 | 4,755.00 | 4,755.00 | -1.45% | 208,094 |
| Oct 23, 2025 | 4,855.00 | 4,890.00 | 4,805.00 | 4,825.00 | 4,825.00 | -0.52% | 107,922 |
| Oct 22, 2025 | 4,785.00 | 4,860.00 | 4,740.00 | 4,850.00 | 4,850.00 | 0.73% | 153,801 |
| Oct 21, 2025 | 4,750.00 | 4,830.00 | 4,750.00 | 4,815.00 | 4,815.00 | 0.42% | 139,318 |
| Oct 20, 2025 | 4,770.00 | 4,830.00 | 4,715.00 | 4,795.00 | 4,795.00 | 0.52% | 140,610 |
| Oct 17, 2025 | 5,120.00 | 5,160.00 | 4,770.00 | 4,770.00 | 4,770.00 | -3.73% | 611,298 |
| Oct 16, 2025 | 4,930.00 | 5,020.00 | 4,910.00 | 4,955.00 | 4,955.00 | 0.71% | 243,044 |
| Oct 15, 2025 | 4,820.00 | 4,930.00 | 4,815.00 | 4,920.00 | 4,920.00 | 1.34% | 142,639 |
| Oct 14, 2025 | 4,875.00 | 4,895.00 | 4,780.00 | 4,855.00 | 4,855.00 | -0.31% | 183,548 |
| Oct 13, 2025 | 4,675.00 | 4,935.00 | 4,635.00 | 4,870.00 | 4,870.00 | 3.07% | 232,021 |
| Oct 10, 2025 | 4,815.00 | 4,845.00 | 4,700.00 | 4,725.00 | 4,725.00 | -2.48% | 185,245 |
| Oct 2, 2025 | 4,835.00 | 4,930.00 | 4,830.00 | 4,845.00 | 4,845.00 | -0.31% | 104,121 |
| Oct 1, 2025 | 4,850.00 | 4,915.00 | 4,820.00 | 4,860.00 | 4,860.00 | - | 118,879 |
| Sep 30, 2025 | 4,810.00 | 4,905.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.41% | 181,946 |
| Sep 29, 2025 | 4,870.00 | 4,960.00 | 4,870.00 | 4,880.00 | 4,880.00 | -0.71% | 150,359 |
| Sep 26, 2025 | 5,010.00 | 5,010.00 | 4,850.00 | 4,915.00 | 4,915.00 | -1.90% | 176,231 |
| Sep 25, 2025 | 4,980.00 | 5,050.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1.52% | 136,400 |
| Sep 24, 2025 | 4,980.00 | 5,000.00 | 4,930.00 | 4,935.00 | 4,935.00 | -1.30% | 160,240 |
| Sep 23, 2025 | 4,980.00 | 5,020.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.40% | 151,549 |
| Sep 22, 2025 | 5,020.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.80% | 134,551 |
| 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 |