Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 557.00
-4.00 (-0.71%)
At close: Feb 2, 2026
Agent AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 552.00 | 563.00 | 521.00 | 553.00 | 553.00 | 0.55% | 254,034 |
| Jan 16, 2026 | 554.00 | 554.00 | 535.00 | 550.00 | 550.00 | -0.72% | 216,815 |
| Jan 15, 2026 | 574.00 | 590.00 | 531.00 | 554.00 | 554.00 | -6.73% | 522,977 |
| Jan 14, 2026 | 624.00 | 624.00 | 589.00 | 594.00 | 594.00 | -0.83% | 119,752 |
| Jan 13, 2026 | 628.00 | 638.00 | 590.00 | 599.00 | 599.00 | -4.62% | 360,941 |
| Jan 12, 2026 | 639.00 | 655.00 | 601.00 | 628.00 | 628.00 | 4.58% | 596,901 |
| Dec 18, 2025 | 644.00 | 644.00 | 595.50 | 600.50 | 600.50 | -5.13% | 227,192 |
| Dec 17, 2025 | 613.50 | 640.00 | 603.50 | 633.00 | 633.00 | 4.89% | 176,790 |
| Dec 16, 2025 | 625.50 | 643.00 | 603.50 | 603.50 | 603.50 | -2.11% | 139,156 |
| Dec 15, 2025 | 650.00 | 650.00 | 615.00 | 616.50 | 616.50 | -4.42% | 232,800 |
| Dec 12, 2025 | 636.50 | 653.50 | 628.00 | 645.00 | 645.00 | 1.42% | 282,178 |
| Dec 11, 2025 | 673.00 | 673.00 | 633.50 | 636.00 | 636.00 | -2.15% | 253,436 |
| Dec 10, 2025 | 645.00 | 669.00 | 642.00 | 650.00 | 650.00 | 0.85% | 487,214 |
| Dec 9, 2025 | 642.00 | 660.00 | 636.00 | 644.50 | 644.50 | 0.08% | 493,832 |
| Dec 8, 2025 | 640.50 | 652.50 | 638.50 | 644.00 | 644.00 | -0.16% | 77,348 |
| Dec 5, 2025 | 644.00 | 655.00 | 636.50 | 645.00 | 645.00 | 0.08% | 175,906 |
| Dec 4, 2025 | 652.00 | 652.00 | 636.50 | 644.50 | 644.50 | -0.23% | 106,628 |
| Dec 3, 2025 | 636.00 | 658.00 | 636.00 | 646.00 | 646.00 | 1.57% | 303,274 |
| Dec 2, 2025 | 639.50 | 651.50 | 620.00 | 636.00 | 636.00 | -0.39% | 109,772 |
| Dec 1, 2025 | 672.00 | 699.00 | 637.50 | 638.50 | 638.50 | -1.01% | 933,472 |
| Nov 28, 2025 | 610.50 | 673.00 | 610.50 | 645.00 | 645.00 | 6.52% | 525,436 |
| Nov 27, 2025 | 608.50 | 609.50 | 599.00 | 605.50 | 605.50 | 1.25% | 119,480 |
| Nov 26, 2025 | 622.50 | 635.00 | 595.00 | 598.00 | 598.00 | -4.01% | 404,360 |
| Nov 25, 2025 | 609.00 | 640.00 | 609.00 | 623.00 | 623.00 | -0.72% | 112,550 |
| Nov 24, 2025 | 635.50 | 645.50 | 607.50 | 627.50 | 627.50 | -1.57% | 203,710 |
| Nov 21, 2025 | 642.50 | 642.50 | 620.00 | 637.50 | 637.50 | -0.78% | 104,996 |
| Nov 20, 2025 | 650.00 | 683.00 | 636.50 | 642.50 | 642.50 | -1.31% | 136,670 |
| Nov 19, 2025 | 650.50 | 682.50 | 643.00 | 651.00 | 651.00 | 0.08% | 92,814 |
| Nov 18, 2025 | 674.50 | 683.50 | 650.50 | 650.50 | 650.50 | -3.49% | 215,840 |
| Nov 17, 2025 | 653.50 | 699.00 | 650.00 | 674.00 | 674.00 | 3.22% | 338,924 |
| Nov 14, 2025 | 659.00 | 670.00 | 651.50 | 653.00 | 653.00 | -1.88% | 112,766 |
| Nov 13, 2025 | 661.00 | 681.00 | 653.00 | 665.50 | 665.50 | 0.53% | 84,896 |
| Nov 12, 2025 | 677.00 | 677.00 | 650.00 | 662.00 | 662.00 | 0.68% | 97,804 |
| Nov 11, 2025 | 671.50 | 674.00 | 657.00 | 657.50 | 657.50 | -2.08% | 290,136 |
| Nov 10, 2025 | 682.00 | 702.50 | 658.50 | 671.50 | 671.50 | -1.54% | 131,598 |
| Nov 7, 2025 | 720.00 | 724.50 | 677.00 | 682.00 | 682.00 | -6.58% | 346,212 |
| Nov 6, 2025 | 735.50 | 740.50 | 710.50 | 730.00 | 730.00 | -0.68% | 347,644 |
| Nov 5, 2025 | 714.50 | 748.50 | 676.00 | 735.00 | 735.00 | 2.87% | 612,416 |