Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 3,970.00
+460.00 (13.11%)
At close: Jul 21, 2026
Agabang&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,555.00 | 3,595.00 | 3,400.00 | 3,510.00 | 3,510.00 | -2.50% | 62,962 |
| Jul 16, 2026 | 3,700.00 | 3,785.00 | 3,525.00 | 3,600.00 | 3,600.00 | -1.91% | 82,137 |
| Jul 15, 2026 | 3,490.00 | 3,715.00 | 3,430.00 | 3,670.00 | 3,670.00 | 6.22% | 78,035 |
| Jul 14, 2026 | 3,475.00 | 3,595.00 | 3,400.00 | 3,455.00 | 3,455.00 | -1.99% | 90,904 |
| Jul 13, 2026 | 3,545.00 | 3,700.00 | 3,450.00 | 3,525.00 | 3,525.00 | -0.56% | 96,055 |
| Jul 10, 2026 | 3,420.00 | 3,550.00 | 3,420.00 | 3,545.00 | 3,545.00 | 4.26% | 48,258 |
| Jul 9, 2026 | 3,380.00 | 3,440.00 | 3,330.00 | 3,400.00 | 3,400.00 | -1.31% | 67,400 |
| Jul 8, 2026 | 3,500.00 | 3,530.00 | 3,350.00 | 3,445.00 | 3,445.00 | -1.57% | 39,764 |
| Jul 7, 2026 | 3,500.00 | 3,560.00 | 3,400.00 | 3,500.00 | 3,500.00 | -0.57% | 45,762 |
| Jul 6, 2026 | 3,415.00 | 3,560.00 | 3,400.00 | 3,520.00 | 3,520.00 | 3.07% | 30,824 |
| Jul 3, 2026 | 3,420.00 | 3,475.00 | 3,350.00 | 3,415.00 | 3,415.00 | - | 40,196 |
| Jul 2, 2026 | 3,475.00 | 3,490.00 | 3,360.00 | 3,415.00 | 3,415.00 | -1.73% | 36,636 |
| Jul 1, 2026 | 3,480.00 | 3,520.00 | 3,360.00 | 3,475.00 | 3,475.00 | 2.36% | 52,764 |
| Jun 30, 2026 | 3,505.00 | 3,570.00 | 3,395.00 | 3,395.00 | 3,395.00 | -5.30% | 55,691 |
| Jun 29, 2026 | 3,155.00 | 3,585.00 | 3,155.00 | 3,585.00 | 3,585.00 | 10.65% | 93,531 |
| Jun 26, 2026 | 3,380.00 | 3,380.00 | 3,115.00 | 3,240.00 | 3,240.00 | -4.14% | 101,566 |
| Jun 25, 2026 | 3,480.00 | 3,550.00 | 3,380.00 | 3,380.00 | 3,380.00 | -3.43% | 73,896 |
| Jun 24, 2026 | 3,350.00 | 3,540.00 | 3,350.00 | 3,500.00 | 3,500.00 | 3.55% | 95,468 |
| Jun 23, 2026 | 3,590.00 | 3,620.00 | 3,380.00 | 3,380.00 | 3,380.00 | -6.24% | 134,345 |
| Jun 22, 2026 | 3,745.00 | 3,780.00 | 3,600.00 | 3,605.00 | 3,605.00 | -3.74% | 60,153 |
| Jun 19, 2026 | 3,835.00 | 3,885.00 | 3,670.00 | 3,745.00 | 3,745.00 | -2.35% | 99,225 |
| Jun 18, 2026 | 3,995.00 | 3,995.00 | 3,810.00 | 3,835.00 | 3,835.00 | -3.64% | 90,506 |
| Jun 17, 2026 | 4,060.00 | 4,060.00 | 3,965.00 | 3,980.00 | 3,980.00 | -1.97% | 88,482 |
| Jun 16, 2026 | 4,170.00 | 4,185.00 | 4,060.00 | 4,060.00 | 4,060.00 | -1.93% | 53,392 |
| Jun 15, 2026 | 4,130.00 | 4,170.00 | 4,065.00 | 4,140.00 | 4,140.00 | 0.49% | 63,028 |
| Jun 12, 2026 | 4,080.00 | 4,400.00 | 4,020.00 | 4,120.00 | 4,120.00 | 3.52% | 73,736 |
| Jun 11, 2026 | 4,395.00 | 4,420.00 | 3,955.00 | 3,980.00 | 3,980.00 | -10.36% | 188,474 |
| Jun 10, 2026 | 4,050.00 | 4,610.00 | 4,000.00 | 4,440.00 | 4,440.00 | 7.77% | 448,730 |
| Jun 9, 2026 | 3,825.00 | 4,120.00 | 3,825.00 | 4,120.00 | 4,120.00 | 8.28% | 142,137 |
| Jun 8, 2026 | 3,730.00 | 4,010.00 | 3,705.00 | 3,805.00 | 3,805.00 | -4.99% | 214,602 |
| Jun 5, 2026 | 4,115.00 | 4,150.00 | 3,950.00 | 4,005.00 | 4,005.00 | -3.49% | 177,802 |
| Jun 4, 2026 | 4,580.00 | 4,625.00 | 4,145.00 | 4,150.00 | 4,150.00 | -9.39% | 449,822 |
| Jun 2, 2026 | 4,825.00 | 4,825.00 | 4,565.00 | 4,580.00 | 4,580.00 | -5.57% | 252,555 |
| Jun 1, 2026 | 4,790.00 | 4,950.00 | 4,625.00 | 4,850.00 | 4,850.00 | 1.46% | 480,381 |
| May 29, 2026 | 4,995.00 | 5,010.00 | 4,745.00 | 4,780.00 | 4,780.00 | -4.11% | 427,770 |
| May 28, 2026 | 4,965.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.50% | 404,081 |
| May 27, 2026 | 4,950.00 | 5,010.00 | 4,930.00 | 4,960.00 | 4,960.00 | -0.80% | 340,804 |
| May 26, 2026 | 5,080.00 | 5,080.00 | 4,915.00 | 5,000.00 | 5,000.00 | -0.40% | 298,126 |
| May 22, 2026 | 5,000.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.40% | 135,039 |
| May 21, 2026 | 4,925.00 | 5,070.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1.83% | 275,311 |
| May 20, 2026 | 4,990.00 | 5,010.00 | 4,900.00 | 4,910.00 | 4,910.00 | -2.19% | 411,981 |
| May 19, 2026 | 4,960.00 | 5,100.00 | 4,905.00 | 5,020.00 | 5,020.00 | 1.01% | 392,460 |
| May 18, 2026 | 4,915.00 | 5,070.00 | 4,890.00 | 4,970.00 | 4,970.00 | 0.61% | 420,774 |
| May 15, 2026 | 5,170.00 | 5,170.00 | 4,910.00 | 4,940.00 | 4,940.00 | -4.45% | 548,195 |
| May 14, 2026 | 5,220.00 | 5,410.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.97% | 489,783 |
| May 13, 2026 | 4,980.00 | 5,140.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1.40% | 351,745 |
| May 12, 2026 | 5,200.00 | 5,230.00 | 4,905.00 | 5,000.00 | 5,000.00 | -2.91% | 724,307 |
| May 11, 2026 | 5,200.00 | 5,460.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5.97% | 1,611,734 |
| May 8, 2026 | 4,880.00 | 4,950.00 | 4,790.00 | 4,860.00 | 4,860.00 | -0.41% | 184,250 |
| May 7, 2026 | 5,050.00 | 5,050.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.41% | 179,564 |