Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 4,615.00
-40.00 (-0.86%)
At close: Nov 6, 2026
Agabang&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,505.00 | 4,770.00 | 4,485.00 | 4,615.00 | 4,615.00 | -0.86% | 49,722 |
| Nov 5, 2026 | 4,680.00 | 4,795.00 | 4,650.00 | 4,655.00 | 4,655.00 | -0.53% | 26,269 |
| Nov 4, 2026 | 4,720.00 | 4,720.00 | 4,410.00 | 4,680.00 | 4,680.00 | -2.50% | 41,644 |
| Nov 3, 2026 | 4,625.00 | 4,870.00 | 4,625.00 | 4,800.00 | 4,800.00 | 4.35% | 60,814 |
| Nov 2, 2026 | 4,655.00 | 4,840.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.97% | 31,528 |
| Oct 30, 2026 | 4,840.00 | 4,840.00 | 4,580.00 | 4,645.00 | 4,645.00 | -3.93% | 26,829 |
| Oct 29, 2026 | 4,780.00 | 5,090.00 | 4,592.00 | 4,835.00 | 4,835.00 | 2.44% | 50,928 |
| Oct 28, 2026 | 4,720.00 | 4,800.00 | 4,645.00 | 4,720.00 | 4,720.00 | 1.07% | 17,344 |
| Oct 27, 2026 | 4,435.00 | 4,695.00 | 4,435.00 | 4,670.00 | 4,670.00 | 4.36% | 22,611 |
| Oct 26, 2026 | 4,440.00 | 4,610.00 | 4,405.00 | 4,475.00 | 4,475.00 | -1.00% | 31,723 |
| Oct 23, 2026 | 4,850.00 | 5,130.00 | 4,485.00 | 4,520.00 | 4,520.00 | -7.76% | 151,922 |
| Oct 22, 2026 | 5,360.00 | 5,360.00 | 4,760.00 | 4,900.00 | 4,900.00 | -8.41% | 462,051 |
| Oct 21, 2026 | 5,280.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | 1.13% | 235,287 |
| Oct 20, 2026 | 5,200.00 | 5,300.00 | 5,120.00 | 5,290.00 | 5,290.00 | 1.73% | 122,143 |
| Oct 19, 2026 | 5,120.00 | 5,240.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.78% | 144,967 |
| Oct 16, 2026 | 5,030.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2.38% | 169,904 |
| Oct 15, 2026 | 5,000.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.40% | 107,625 |
| Oct 14, 2026 | 5,100.00 | 5,250.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.39% | 53,671 |
| Oct 13, 2026 | 4,835.00 | 5,080.00 | 4,800.00 | 5,080.00 | 5,080.00 | 3.46% | 116,277 |
| Oct 12, 2026 | 5,300.00 | 5,320.00 | 4,725.00 | 4,910.00 | 4,910.00 | -7.36% | 142,036 |
| Oct 8, 2026 | 5,260.00 | 5,310.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.95% | 159,399 |
| Oct 7, 2026 | 5,240.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.94% | 195,953 |
| Oct 6, 2026 | 5,210.00 | 5,310.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.32% | 165,416 |
| Oct 2, 2026 | 5,150.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,180.00 | 0.19% | 228,566 |
| Oct 1, 2026 | 5,110.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.17% | 149,895 |
| Sep 30, 2026 | 4,865.00 | 5,140.00 | 4,865.00 | 5,110.00 | 5,110.00 | 5.04% | 256,584 |
| Sep 29, 2026 | 4,880.00 | 4,885.00 | 4,830.00 | 4,865.00 | 4,865.00 | -0.41% | 28,558 |
| Sep 28, 2026 | 4,805.00 | 4,920.00 | 4,790.00 | 4,885.00 | 4,885.00 | 2.52% | 49,807 |
| Sep 23, 2026 | 4,800.00 | 4,830.00 | 4,685.00 | 4,765.00 | 4,765.00 | -0.73% | 33,593 |
| Sep 22, 2026 | 4,750.00 | 4,835.00 | 4,745.00 | 4,800.00 | 4,800.00 | 1.27% | 49,138 |
| Sep 21, 2026 | 4,800.00 | 4,815.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.63% | 29,113 |
| Sep 18, 2026 | 4,800.00 | 4,840.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.42% | 35,889 |
| Sep 17, 2026 | 4,560.00 | 4,825.00 | 4,560.00 | 4,790.00 | 4,790.00 | 5.04% | 45,505 |
| Sep 16, 2026 | 4,670.00 | 4,695.00 | 4,550.00 | 4,560.00 | 4,560.00 | -2.98% | 27,868 |
| Sep 15, 2026 | 4,830.00 | 4,890.00 | 4,685.00 | 4,700.00 | 4,700.00 | -2.49% | 28,606 |
| Sep 14, 2026 | 4,710.00 | 4,930.00 | 4,710.00 | 4,820.00 | 4,820.00 | 1.69% | 81,218 |
| Sep 11, 2026 | 4,750.00 | 4,790.00 | 4,710.00 | 4,740.00 | 4,740.00 | -1.15% | 23,704 |
| Sep 10, 2026 | 4,860.00 | 4,895.00 | 4,730.00 | 4,795.00 | 4,795.00 | -0.62% | 30,340 |
| Sep 9, 2026 | 4,780.00 | 4,895.00 | 4,765.00 | 4,825.00 | 4,825.00 | 1.26% | 42,000 |
| Sep 8, 2026 | 4,695.00 | 4,865.00 | 4,695.00 | 4,765.00 | 4,765.00 | 0.74% | 53,088 |
| Sep 7, 2026 | 4,630.00 | 4,775.00 | 4,575.00 | 4,730.00 | 4,730.00 | 2.27% | 47,936 |
| Sep 4, 2026 | 4,680.00 | 4,730.00 | 4,580.00 | 4,625.00 | 4,625.00 | -1.18% | 34,687 |
| Sep 3, 2026 | 4,700.00 | 4,720.00 | 4,580.00 | 4,680.00 | 4,680.00 | 1.52% | 34,096 |
| Sep 2, 2026 | 4,670.00 | 4,670.00 | 4,530.00 | 4,610.00 | 4,610.00 | -1.28% | 33,367 |
| Sep 1, 2026 | 4,505.00 | 4,835.00 | 4,330.00 | 4,670.00 | 4,670.00 | 6.74% | 147,231 |
| Aug 31, 2026 | 4,400.00 | 4,405.00 | 4,250.00 | 4,375.00 | 4,375.00 | 0.34% | 27,525 |
| Aug 28, 2026 | 4,235.00 | 4,375.00 | 4,195.00 | 4,360.00 | 4,360.00 | 2.95% | 29,325 |
| Aug 27, 2026 | 4,260.00 | 4,295.00 | 4,215.00 | 4,235.00 | 4,235.00 | -2.08% | 20,602 |
| Aug 26, 2026 | 4,340.00 | 4,360.00 | 4,200.00 | 4,325.00 | 4,325.00 | 0.58% | 54,244 |
| Aug 25, 2026 | 4,175.00 | 4,395.00 | 4,105.00 | 4,300.00 | 4,300.00 | 1.65% | 15,977 |