Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 419.00
-48.00 (-10.28%)
At close: Apr 2, 2026
Agent AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 412.00 | 468.00 | 374.00 | 377.00 | 377.00 | -10.02% | 17,222,125 |
| Apr 2, 2026 | 488.00 | 499.00 | 403.00 | 419.00 | 419.00 | -10.28% | 9,651,434 |
| Apr 1, 2026 | 449.00 | 536.00 | 410.00 | 467.00 | 467.00 | 3.55% | 33,683,587 |
| Mar 31, 2026 | 436.00 | 519.00 | 365.00 | 451.00 | 451.00 | 12.75% | 70,829,591 |
| Mar 30, 2026 | 298.00 | 400.00 | 287.00 | 400.00 | 400.00 | 29.87% | 26,849,616 |
| Mar 27, 2026 | 324.00 | 338.00 | 303.00 | 308.00 | 308.00 | -8.61% | 2,989,907 |
| Mar 26, 2026 | 379.00 | 392.00 | 334.00 | 337.00 | 337.00 | -13.59% | 7,514,611 |
| Mar 25, 2026 | 476.00 | 498.00 | 371.00 | 390.00 | 390.00 | -15.22% | 25,639,410 |
| Mar 24, 2026 | 430.00 | 460.00 | 403.00 | 460.00 | 460.00 | 29.94% | 5,807,892 |
| Mar 23, 2026 | 313.00 | 354.00 | 313.00 | 354.00 | 354.00 | 29.67% | 3,791,523 |
| Mar 20, 2026 | 280.00 | 288.00 | 267.00 | 273.00 | 273.00 | 0.37% | 428,667 |
| Mar 19, 2026 | 269.00 | 296.00 | 266.00 | 272.00 | 272.00 | 1.12% | 665,639 |
| Mar 18, 2026 | 275.00 | 280.00 | 268.00 | 269.00 | 269.00 | -2.18% | 232,488 |
| Mar 17, 2026 | 272.00 | 289.00 | 262.00 | 275.00 | 275.00 | - | 386,244 |
| Mar 16, 2026 | 289.00 | 294.00 | 271.00 | 275.00 | 275.00 | -3.51% | 266,093 |
| Mar 13, 2026 | 272.00 | 285.00 | 265.00 | 285.00 | 285.00 | 4.78% | 277,646 |
| Mar 12, 2026 | 278.00 | 286.00 | 262.00 | 272.00 | 272.00 | -2.16% | 181,526 |
| Mar 11, 2026 | 279.00 | 291.00 | 263.00 | 278.00 | 278.00 | 0.36% | 186,871 |
| Mar 10, 2026 | 278.00 | 292.00 | 273.00 | 277.00 | 277.00 | -0.36% | 170,108 |
| Mar 9, 2026 | 285.00 | 289.00 | 229.00 | 278.00 | 278.00 | -2.46% | 655,052 |
| Mar 6, 2026 | 292.00 | 294.00 | 275.00 | 285.00 | 285.00 | -2.40% | 294,280 |
| Mar 5, 2026 | 275.00 | 299.00 | 274.00 | 292.00 | 292.00 | 6.18% | 399,672 |
| Mar 4, 2026 | 292.00 | 303.00 | 245.00 | 275.00 | 275.00 | -6.78% | 485,782 |
| Mar 3, 2026 | 291.00 | 310.00 | 272.00 | 295.00 | 295.00 | 1.37% | 864,604 |
| Feb 27, 2026 | 275.00 | 301.00 | 270.00 | 291.00 | 291.00 | 0.34% | 1,578,491 |
| Feb 26, 2026 | 314.00 | 333.00 | 253.00 | 290.00 | 290.00 | -5.23% | 3,713,307 |
| Feb 25, 2026 | 345.00 | 360.00 | 306.00 | 306.00 | 306.00 | -11.05% | 1,929,284 |
| Feb 24, 2026 | 347.00 | 383.00 | 343.00 | 344.00 | 344.00 | -0.86% | 1,574,301 |
| Feb 23, 2026 | 385.00 | 389.00 | 333.00 | 347.00 | 347.00 | -10.80% | 1,246,813 |
| Feb 20, 2026 | 390.00 | 405.00 | 381.00 | 389.00 | 389.00 | -0.26% | 444,597 |
| Feb 19, 2026 | 436.00 | 439.00 | 377.00 | 390.00 | 390.00 | -10.55% | 1,063,147 |
| Feb 13, 2026 | 497.00 | 497.00 | 417.00 | 436.00 | 436.00 | -12.63% | 951,237 |
| Feb 12, 2026 | 494.00 | 508.00 | 492.00 | 499.00 | 499.00 | 1.01% | 282,882 |
| Feb 11, 2026 | 508.00 | 522.00 | 493.00 | 494.00 | 494.00 | -2.76% | 255,066 |
| Feb 10, 2026 | 529.00 | 529.00 | 507.00 | 508.00 | 508.00 | -2.31% | 184,383 |
| Feb 9, 2026 | 506.00 | 545.00 | 506.00 | 520.00 | 520.00 | 2.97% | 212,983 |
| Feb 6, 2026 | 524.00 | 524.00 | 485.00 | 505.00 | 505.00 | -3.63% | 208,479 |
| Feb 5, 2026 | 540.00 | 544.00 | 520.00 | 524.00 | 524.00 | -2.96% | 185,411 |
| Feb 4, 2026 | 549.00 | 550.00 | 538.00 | 540.00 | 540.00 | -2.53% | 268,017 |
| Feb 3, 2026 | 557.00 | 564.00 | 538.00 | 554.00 | 554.00 | -0.54% | 378,783 |
| Feb 2, 2026 | 561.00 | 573.00 | 546.00 | 557.00 | 557.00 | -0.71% | 374,011 |
| Jan 30, 2026 | 603.00 | 605.00 | 559.00 | 561.00 | 561.00 | -6.97% | 473,319 |
| Jan 29, 2026 | 571.00 | 624.00 | 565.00 | 603.00 | 603.00 | 4.69% | 575,823 |
| Jan 28, 2026 | 575.00 | 586.00 | 566.00 | 576.00 | 576.00 | 0.17% | 179,787 |
| Jan 27, 2026 | 579.00 | 579.00 | 565.00 | 575.00 | 575.00 | -0.35% | 144,615 |
| Jan 26, 2026 | 568.00 | 590.00 | 560.00 | 577.00 | 577.00 | 3.22% | 252,395 |
| Jan 23, 2026 | 567.00 | 571.00 | 555.00 | 559.00 | 559.00 | -2.27% | 272,076 |
| Jan 22, 2026 | 550.00 | 579.00 | 548.00 | 572.00 | 572.00 | 4.00% | 281,364 |
| Jan 21, 2026 | 586.00 | 598.00 | 532.00 | 550.00 | 550.00 | -6.14% | 515,143 |
| Jan 20, 2026 | 557.00 | 695.00 | 554.00 | 586.00 | 586.00 | 5.97% | 4,217,293 |