Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 3,670.00
-135.00 (-3.55%)
At close: Aug 24, 2026
Agent AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,750.00 | 3,945.00 | 3,690.00 | 3,805.00 | 3,805.00 | 0.93% | 22,871 |
| Aug 20, 2026 | 3,885.00 | 3,885.00 | 3,715.00 | 3,770.00 | 3,770.00 | 0.94% | 10,903 |
| Aug 19, 2026 | 3,685.00 | 3,800.00 | 3,560.00 | 3,735.00 | 3,735.00 | 1.22% | 21,750 |
| Aug 18, 2026 | 3,955.00 | 3,970.00 | 3,620.00 | 3,690.00 | 3,690.00 | -6.70% | 36,256 |
| Aug 14, 2026 | 4,025.00 | 4,025.00 | 3,680.00 | 3,955.00 | 3,955.00 | -1.74% | 52,434 |
| Aug 13, 2026 | 4,345.00 | 4,410.00 | 3,930.00 | 4,025.00 | 4,025.00 | -7.36% | 313,076 |
| Aug 12, 2026 | 4,395.00 | 4,500.00 | 4,255.00 | 4,345.00 | 4,345.00 | 0.58% | 134,077 |
| Aug 11, 2026 | 4,325.00 | 4,440.00 | 4,140.00 | 4,320.00 | 4,320.00 | -1.26% | 15,220 |
| Aug 10, 2026 | 4,425.00 | 4,640.00 | 4,330.00 | 4,375.00 | 4,375.00 | -1.13% | 10,107 |
| Aug 7, 2026 | 4,535.00 | 4,535.00 | 4,280.00 | 4,425.00 | 4,425.00 | 0.68% | 11,285 |
| Aug 6, 2026 | 4,375.00 | 4,450.00 | 4,260.00 | 4,395.00 | 4,395.00 | 0.57% | 18,490 |
| Aug 5, 2026 | 4,695.00 | 4,695.00 | 4,230.00 | 4,370.00 | 4,370.00 | -0.46% | 18,549 |
| Aug 4, 2026 | 3,820.00 | 4,600.00 | 3,820.00 | 4,390.00 | 4,390.00 | 4.28% | 13,183 |
| Aug 3, 2026 | 4,470.00 | 4,470.00 | 4,210.00 | 4,210.00 | 4,210.00 | -2.55% | 54,055 |
| Jul 31, 2026 | 4,075.00 | 4,400.00 | 3,960.00 | 4,320.00 | 4,320.00 | 9.09% | 10,410 |
| Jul 30, 2026 | 3,900.00 | 4,050.00 | 3,630.00 | 3,960.00 | 3,960.00 | 1.54% | 20,932 |
| Jul 29, 2026 | 4,770.00 | 4,770.00 | 3,655.00 | 3,900.00 | 3,900.00 | -10.03% | 30,291 |
| Jul 28, 2026 | 4,465.00 | 4,465.00 | 4,175.00 | 4,335.00 | 4,335.00 | -3.02% | 12,750 |
| Jul 27, 2026 | 4,400.00 | 4,585.00 | 4,295.00 | 4,470.00 | 4,470.00 | 1.48% | 13,675 |
| Jul 24, 2026 | 4,385.00 | 4,485.00 | 4,210.00 | 4,405.00 | 4,405.00 | 0.46% | 30,508 |
| Jul 23, 2026 | 4,495.00 | 4,565.00 | 4,210.00 | 4,385.00 | 4,385.00 | 2.57% | 84,590 |
| Jul 22, 2026 | 4,200.00 | 4,500.00 | 4,175.00 | 4,275.00 | 4,275.00 | 1.91% | 44,344 |
| Jul 21, 2026 | 4,275.00 | 4,280.00 | 3,705.00 | 4,195.00 | 4,195.00 | -1.64% | 95,934 |
| Jul 20, 2026 | 4,400.00 | 4,785.00 | 4,105.00 | 4,265.00 | 4,265.00 | -1.04% | 31,910 |
| Jul 16, 2026 | 4,380.00 | 4,460.00 | 4,175.00 | 4,310.00 | 4,310.00 | -1.49% | 25,232 |
| Jul 15, 2026 | 4,490.00 | 4,775.00 | 4,300.00 | 4,375.00 | 4,375.00 | -2.67% | 40,477 |
| Jul 14, 2026 | 4,400.00 | 4,500.00 | 4,065.00 | 4,495.00 | 4,495.00 | 1.24% | 12,333 |
| Jul 13, 2026 | 4,550.00 | 4,885.00 | 4,400.00 | 4,440.00 | 4,440.00 | -1.88% | 32,971 |
| Jul 10, 2026 | 4,375.00 | 4,800.00 | 4,195.00 | 4,525.00 | 4,525.00 | 0.67% | 18,323 |
| Jul 9, 2026 | 4,575.00 | 4,575.00 | 4,210.00 | 4,495.00 | 4,495.00 | -1.75% | 13,097 |
| Jul 8, 2026 | 4,750.00 | 4,750.00 | 4,285.00 | 4,575.00 | 4,575.00 | -3.68% | 6,041 |
| Jul 7, 2026 | 4,500.00 | 4,770.00 | 4,200.00 | 4,750.00 | 4,750.00 | 5.56% | 10,296 |
| Jul 6, 2026 | 4,610.00 | 4,890.00 | 4,105.00 | 4,500.00 | 4,500.00 | -2.17% | 14,221 |
| Jul 3, 2026 | 4,555.00 | 4,725.00 | 4,100.00 | 4,600.00 | 4,600.00 | 1.88% | 10,233 |
| Jul 2, 2026 | 4,420.00 | 4,595.00 | 4,010.00 | 4,515.00 | 4,515.00 | 2.15% | 9,430 |
| Jul 1, 2026 | 4,560.00 | 5,010.00 | 4,210.00 | 4,420.00 | 4,420.00 | -3.07% | 23,623 |
| Jun 30, 2026 | 4,455.00 | 4,570.00 | 4,010.00 | 4,560.00 | 4,560.00 | 3.75% | 8,146 |
| Jun 29, 2026 | 4,345.00 | 4,500.00 | 4,145.00 | 4,395.00 | 4,395.00 | 1.15% | 16,672 |
| Jun 26, 2026 | 4,490.00 | 4,490.00 | 4,070.00 | 4,345.00 | 4,345.00 | -1.92% | 15,529 |
| Jun 25, 2026 | 4,600.00 | 4,600.00 | 4,385.00 | 4,430.00 | 4,430.00 | -3.70% | 15,019 |
| Jun 24, 2026 | 4,380.00 | 4,690.00 | 4,380.00 | 4,600.00 | 4,600.00 | -0.22% | 11,708 |
| Jun 23, 2026 | 4,595.00 | 4,630.00 | 4,415.00 | 4,610.00 | 4,610.00 | -0.43% | 12,439 |
| Jun 22, 2026 | 4,860.00 | 4,860.00 | 4,430.00 | 4,630.00 | 4,630.00 | -4.93% | 72,524 |
| Jun 19, 2026 | 4,930.00 | 4,930.00 | 4,650.00 | 4,870.00 | 4,870.00 | -1.22% | 12,302 |
| Jun 18, 2026 | 4,800.00 | 5,000.00 | 4,610.00 | 4,930.00 | 4,930.00 | 2.71% | 12,597 |
| Jun 17, 2026 | 4,945.00 | 4,950.00 | 4,705.00 | 4,800.00 | 4,800.00 | -2.93% | 7,435 |
| Jun 16, 2026 | 5,000.00 | 5,130.00 | 4,800.00 | 4,945.00 | 4,945.00 | -1.10% | 9,764 |
| Jun 15, 2026 | 4,905.00 | 5,190.00 | 4,780.00 | 5,000.00 | 5,000.00 | 0.20% | 11,945 |
| Jun 12, 2026 | 4,970.00 | 5,150.00 | 4,715.00 | 4,990.00 | 4,990.00 | 0.20% | 19,199 |
| Jun 11, 2026 | 4,820.00 | 5,070.00 | 4,170.00 | 4,980.00 | 4,980.00 | 2.89% | 271,932 |