Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 4,625.00
-55.00 (-1.18%)
At close: Sep 4, 2026
Agabang&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4,135.00 | 4,240.00 | 4,110.00 | 4,230.00 | 4,230.00 | 2.17% | 19,351 |
| Aug 21, 2026 | 4,225.00 | 4,300.00 | 4,095.00 | 4,140.00 | 4,140.00 | -2.70% | 44,280 |
| Aug 20, 2026 | 4,485.00 | 4,485.00 | 4,210.00 | 4,255.00 | 4,255.00 | -1.73% | 64,089 |
| Aug 19, 2026 | 4,670.00 | 4,670.00 | 4,325.00 | 4,330.00 | 4,330.00 | -7.28% | 95,507 |
| Aug 18, 2026 | 5,100.00 | 5,100.00 | 4,635.00 | 4,670.00 | 4,670.00 | -6.04% | 121,680 |
| Aug 14, 2026 | 4,900.00 | 5,070.00 | 4,840.00 | 4,970.00 | 4,970.00 | 1.43% | 160,899 |
| Aug 13, 2026 | 4,880.00 | 4,950.00 | 4,780.00 | 4,900.00 | 4,900.00 | -0.51% | 114,588 |
| Aug 12, 2026 | 4,990.00 | 5,050.00 | 4,865.00 | 4,925.00 | 4,925.00 | -1.30% | 100,871 |
| Aug 11, 2026 | 4,830.00 | 5,000.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1.53% | 111,453 |
| Aug 10, 2026 | 4,835.00 | 4,955.00 | 4,715.00 | 4,915.00 | 4,915.00 | 1.65% | 115,894 |
| Aug 7, 2026 | 4,810.00 | 4,930.00 | 4,760.00 | 4,835.00 | 4,835.00 | -1.33% | 89,814 |
| Aug 6, 2026 | 4,685.00 | 4,960.00 | 4,675.00 | 4,900.00 | 4,900.00 | 4.59% | 122,444 |
| Aug 5, 2026 | 4,760.00 | 4,800.00 | 4,500.00 | 4,685.00 | 4,685.00 | -1.47% | 140,187 |
| Aug 4, 2026 | 4,525.00 | 4,755.00 | 4,525.00 | 4,755.00 | 4,755.00 | 4.51% | 90,409 |
| Aug 3, 2026 | 4,370.00 | 4,570.00 | 4,370.00 | 4,550.00 | 4,550.00 | 2.02% | 92,811 |
| Jul 31, 2026 | 4,285.00 | 4,520.00 | 4,230.00 | 4,460.00 | 4,460.00 | 4.45% | 142,019 |
| Jul 30, 2026 | 4,010.00 | 4,390.00 | 4,010.00 | 4,270.00 | 4,270.00 | 3.39% | 169,929 |
| Jul 29, 2026 | 4,280.00 | 4,325.00 | 4,010.00 | 4,130.00 | 4,130.00 | -0.72% | 309,332 |
| Jul 28, 2026 | 4,005.00 | 4,225.00 | 4,005.00 | 4,160.00 | 4,160.00 | 0.48% | 222,564 |
| Jul 27, 2026 | 4,050.00 | 4,220.00 | 4,025.00 | 4,140.00 | 4,140.00 | 1.22% | 69,358 |
| Jul 24, 2026 | 4,100.00 | 4,175.00 | 4,045.00 | 4,090.00 | 4,090.00 | -2.39% | 77,906 |
| Jul 23, 2026 | 3,940.00 | 4,230.00 | 3,880.00 | 4,190.00 | 4,190.00 | 4.88% | 313,651 |
| Jul 22, 2026 | 3,940.00 | 4,075.00 | 3,860.00 | 3,995.00 | 3,995.00 | 0.63% | 331,823 |
| Jul 21, 2026 | 3,480.00 | 4,485.00 | 3,430.00 | 3,970.00 | 3,970.00 | 13.11% | 3,436,225 |
| 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 |