Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 4,970.00
+30.00 (0.61%)
At close: May 18, 2026
Agabang&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,915.00 | 5,070.00 | 4,890.00 | 4,970.00 | 4,970.00 | 0.61% | 420,435 |
| 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 |
| May 6, 2026 | 5,080.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,950.00 | -2.94% | 352,849 |
| May 4, 2026 | 5,260.00 | 5,320.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.04% | 319,735 |
| Apr 30, 2026 | 5,470.00 | 5,470.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.05% | 286,836 |
| Apr 29, 2026 | 5,200.00 | 5,670.00 | 5,140.00 | 5,370.00 | 5,370.00 | 3.27% | 997,456 |
| Apr 28, 2026 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 146,484 |
| Apr 27, 2026 | 5,330.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.50% | 307,147 |
| Apr 24, 2026 | 5,130.00 | 5,360.00 | 5,060.00 | 5,320.00 | 5,320.00 | 3.91% | 565,923 |
| Apr 23, 2026 | 5,170.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.19% | 180,557 |
| Apr 22, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 159,691 |
| Apr 21, 2026 | 5,080.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.78% | 232,508 |
| Apr 20, 2026 | 5,060.00 | 5,170.00 | 4,980.00 | 5,110.00 | 5,110.00 | 0.99% | 304,110 |
| Apr 17, 2026 | 5,040.00 | 5,060.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.60% | 185,282 |
| Apr 16, 2026 | 4,950.00 | 5,060.00 | 4,940.00 | 5,030.00 | 5,030.00 | 1.82% | 275,137 |
| Apr 15, 2026 | 4,930.00 | 4,955.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.20% | 173,495 |
| Apr 14, 2026 | 4,830.00 | 4,940.00 | 4,810.00 | 4,930.00 | 4,930.00 | 2.71% | 171,631 |
| Apr 13, 2026 | 4,710.00 | 4,875.00 | 4,700.00 | 4,800.00 | 4,800.00 | 0.84% | 155,652 |
| Apr 10, 2026 | 4,670.00 | 4,790.00 | 4,660.00 | 4,760.00 | 4,760.00 | 2.37% | 132,449 |
| Apr 9, 2026 | 4,705.00 | 4,755.00 | 4,630.00 | 4,650.00 | 4,650.00 | -1.69% | 101,760 |
| Apr 8, 2026 | 4,710.00 | 4,780.00 | 4,675.00 | 4,730.00 | 4,730.00 | 1.39% | 138,275 |
| Apr 7, 2026 | 4,785.00 | 4,785.00 | 4,510.00 | 4,665.00 | 4,665.00 | -0.43% | 84,937 |
| Apr 6, 2026 | 4,750.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,685.00 | -1.47% | 92,450 |
| Apr 3, 2026 | 4,700.00 | 4,780.00 | 4,660.00 | 4,755.00 | 4,755.00 | 2.70% | 75,933 |
| Apr 2, 2026 | 4,790.00 | 4,855.00 | 4,600.00 | 4,630.00 | 4,630.00 | -3.34% | 188,547 |
| Apr 1, 2026 | 4,700.00 | 4,820.00 | 4,700.00 | 4,790.00 | 4,790.00 | 3.01% | 115,907 |
| Mar 31, 2026 | 4,650.00 | 4,795.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.96% | 145,445 |
| 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% | 136,744 |
| Mar 26, 2026 | 4,925.00 | 4,985.00 | 4,805.00 | 4,880.00 | 4,880.00 | -0.20% | 203,644 |
| Mar 25, 2026 | 4,810.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1.77% | 137,302 |
| Mar 24, 2026 | 4,920.00 | 4,980.00 | 4,765.00 | 4,805.00 | 4,805.00 | -1.23% | 217,810 |
| Mar 23, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,865.00 | 4,865.00 | -3.28% | 219,788 |
| Mar 20, 2026 | 5,020.00 | 5,060.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.40% | 244,032 |
| Mar 19, 2026 | 4,975.00 | 5,040.00 | 4,910.00 | 5,010.00 | 5,010.00 | 0.30% | 271,749 |
| Mar 18, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.81% | 276,152 |
| Mar 17, 2026 | 5,010.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.60% | 287,663 |
| 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% | 367,384 |
| Mar 12, 2026 | 4,795.00 | 4,815.00 | 4,685.00 | 4,780.00 | 4,780.00 | -0.83% | 233,393 |
| Mar 11, 2026 | 5,010.00 | 5,050.00 | 4,715.00 | 4,820.00 | 4,820.00 | -3.31% | 496,437 |
| Mar 10, 2026 | 4,955.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | 2.15% | 694,720 |
| Mar 9, 2026 | 4,700.00 | 4,910.00 | 4,660.00 | 4,880.00 | 4,880.00 | -1.31% | 564,731 |
| Mar 6, 2026 | 4,865.00 | 4,975.00 | 4,800.00 | 4,945.00 | 4,945.00 | 0.30% | 538,479 |