Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 5,200.00
-40.00 (-0.76%)
At close: Apr 28, 2026
Agabang&Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,240.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 144,927 |
| Apr 27, 2026 | 5,330.00 | 5,400.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.50% | 304,129 |
| Apr 24, 2026 | 5,130.00 | 5,360.00 | 5,060.00 | 5,320.00 | 5,320.00 | 3.91% | 562,002 |
| Apr 23, 2026 | 5,170.00 | 5,180.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.19% | 179,534 |
| Apr 22, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 158,167 |
| 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% | 300,763 |
| Apr 17, 2026 | 5,040.00 | 5,060.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.60% | 183,002 |
| Apr 16, 2026 | 4,950.00 | 5,060.00 | 4,940.00 | 5,030.00 | 5,030.00 | 1.82% | 271,153 |
| Apr 15, 2026 | 4,930.00 | 4,955.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.20% | 173,123 |
| 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% | 154,773 |
| Apr 10, 2026 | 4,670.00 | 4,790.00 | 4,660.00 | 4,760.00 | 4,760.00 | 2.37% | 132,320 |
| Apr 9, 2026 | 4,705.00 | 4,755.00 | 4,630.00 | 4,650.00 | 4,650.00 | -1.69% | 100,349 |
| Apr 8, 2026 | 4,710.00 | 4,780.00 | 4,675.00 | 4,730.00 | 4,730.00 | 1.39% | 134,592 |
| Apr 7, 2026 | 4,785.00 | 4,785.00 | 4,510.00 | 4,665.00 | 4,665.00 | -0.43% | 83,891 |
| Apr 6, 2026 | 4,750.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,685.00 | -1.47% | 91,522 |
| Apr 3, 2026 | 4,700.00 | 4,780.00 | 4,660.00 | 4,755.00 | 4,755.00 | 2.70% | 75,708 |
| Apr 2, 2026 | 4,790.00 | 4,855.00 | 4,600.00 | 4,630.00 | 4,630.00 | -3.34% | 186,608 |
| Apr 1, 2026 | 4,700.00 | 4,820.00 | 4,700.00 | 4,790.00 | 4,790.00 | 3.01% | 113,753 |
| Mar 31, 2026 | 4,650.00 | 4,795.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.96% | 144,795 |
| 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% | 135,709 |
| Mar 26, 2026 | 4,925.00 | 4,985.00 | 4,805.00 | 4,880.00 | 4,880.00 | -0.20% | 202,101 |
| Mar 25, 2026 | 4,810.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1.77% | 136,008 |
| Mar 24, 2026 | 4,920.00 | 4,980.00 | 4,765.00 | 4,805.00 | 4,805.00 | -1.23% | 213,619 |
| Mar 23, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,865.00 | 4,865.00 | -3.28% | 216,025 |
| Mar 20, 2026 | 5,020.00 | 5,060.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.40% | 242,588 |
| Mar 19, 2026 | 4,975.00 | 5,040.00 | 4,910.00 | 5,010.00 | 5,010.00 | 0.30% | 270,949 |
| Mar 18, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.81% | 273,200 |
| Mar 17, 2026 | 5,010.00 | 5,030.00 | 4,950.00 | 4,955.00 | 4,955.00 | -0.60% | 279,863 |
| 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% | 364,193 |
| Mar 12, 2026 | 4,795.00 | 4,815.00 | 4,685.00 | 4,780.00 | 4,780.00 | -0.83% | 231,723 |
| Mar 11, 2026 | 5,010.00 | 5,050.00 | 4,715.00 | 4,820.00 | 4,820.00 | -3.31% | 489,497 |
| Mar 10, 2026 | 4,955.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | 2.15% | 689,430 |
| Mar 9, 2026 | 4,700.00 | 4,910.00 | 4,660.00 | 4,880.00 | 4,880.00 | -1.31% | 558,500 |
| Mar 6, 2026 | 4,865.00 | 4,975.00 | 4,800.00 | 4,945.00 | 4,945.00 | 0.30% | 535,387 |
| Mar 5, 2026 | 4,590.00 | 4,950.00 | 4,590.00 | 4,930.00 | 4,930.00 | 9.80% | 664,716 |
| Mar 4, 2026 | 4,750.00 | 4,755.00 | 4,395.00 | 4,490.00 | 4,490.00 | -5.67% | 726,076 |
| Mar 3, 2026 | 4,900.00 | 4,965.00 | 4,760.00 | 4,760.00 | 4,760.00 | -4.13% | 552,296 |
| Feb 27, 2026 | 4,815.00 | 5,050.00 | 4,755.00 | 4,965.00 | 4,965.00 | 4.20% | 1,036,721 |
| Feb 26, 2026 | 4,850.00 | 4,905.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.11% | 487,030 |
| Feb 25, 2026 | 4,865.00 | 4,890.00 | 4,730.00 | 4,760.00 | 4,760.00 | -2.06% | 262,401 |
| Feb 24, 2026 | 4,835.00 | 4,865.00 | 4,780.00 | 4,860.00 | 4,860.00 | - | 175,959 |
| Feb 23, 2026 | 4,840.00 | 4,890.00 | 4,775.00 | 4,860.00 | 4,860.00 | 1.89% | 321,364 |
| Feb 20, 2026 | 4,695.00 | 4,780.00 | 4,695.00 | 4,770.00 | 4,770.00 | 0.63% | 201,602 |
| Feb 19, 2026 | 4,690.00 | 4,755.00 | 4,625.00 | 4,740.00 | 4,740.00 | 1.07% | 247,460 |
| Feb 13, 2026 | 4,710.00 | 4,715.00 | 4,647.00 | 4,690.00 | 4,690.00 | -0.53% | 115,959 |
| Feb 12, 2026 | 4,750.00 | 4,755.00 | 4,685.00 | 4,715.00 | 4,715.00 | -0.21% | 134,630 |