Agabang&Company (KOSDAQ:013990)
South Korea · Delayed Price · Currency is KRW 5,160.00
+120.00 (2.38%)
At close: Oct 16, 2026
Agabang&Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,030.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2.38% | 172,323 |
| 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 |
| 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 |