Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 5,250.00
+240.00 (4.79%)
At close: May 20, 2026
Agent AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,010.00 | 5,350.00 | 4,800.00 | 5,250.00 | 5,250.00 | 4.79% | 37,924 |
| May 19, 2026 | 5,440.00 | 5,490.00 | 4,965.00 | 5,010.00 | 5,010.00 | -8.74% | 32,843 |
| May 18, 2026 | 5,270.00 | 5,610.00 | 4,760.00 | 5,490.00 | 5,490.00 | 4.17% | 40,744 |
| May 15, 2026 | 5,620.00 | 5,630.00 | 5,210.00 | 5,270.00 | 5,270.00 | -6.23% | 43,674 |
| May 14, 2026 | 5,580.00 | 5,670.00 | 5,410.00 | 5,620.00 | 5,620.00 | 0.72% | 49,633 |
| May 13, 2026 | 5,400.00 | 5,670.00 | 5,200.00 | 5,580.00 | 5,580.00 | 3.33% | 68,633 |
| May 12, 2026 | 5,770.00 | 5,770.00 | 5,160.00 | 5,400.00 | 5,400.00 | -6.41% | 137,233 |
| May 11, 2026 | 5,850.00 | 6,750.00 | 5,400.00 | 5,770.00 | 5,770.00 | -1.37% | 127,614 |
| May 8, 2026 | 6,270.00 | 6,290.00 | 5,800.00 | 5,850.00 | 5,850.00 | -6.70% | 99,023 |
| May 7, 2026 | 6,380.00 | 6,490.00 | 6,000.00 | 6,270.00 | 6,270.00 | -1.72% | 71,756 |
| May 6, 2026 | 6,880.00 | 6,880.00 | 6,010.00 | 6,380.00 | 6,380.00 | -7.40% | 144,293 |
| May 4, 2026 | 7,530.00 | 7,540.00 | 6,780.00 | 6,890.00 | 6,890.00 | -8.50% | 181,164 |
| Apr 30, 2026 | 7,900.00 | 10,200.00 | 6,940.00 | 7,530.00 | 7,530.00 | 9.13% | 1,253,346 |
| Apr 6, 2026 | 7,060.00 | 8,000.00 | 6,660.00 | 6,900.00 | 6,900.00 | -8.49% | 424,109 |
| Apr 3, 2026 | 8,240.00 | 9,360.00 | 7,480.00 | 7,540.00 | 7,540.00 | -10.02% | 866,322 |
| Apr 2, 2026 | 9,760.00 | 9,980.00 | 8,060.00 | 8,380.00 | 8,380.00 | -10.28% | 486,730 |
| Apr 1, 2026 | 8,980.00 | 10,720.00 | 8,200.00 | 9,340.00 | 9,340.00 | 3.55% | 1,691,951 |
| Mar 31, 2026 | 8,720.00 | 10,380.00 | 7,300.00 | 9,020.00 | 9,020.00 | 12.75% | 3,568,965 |
| Mar 30, 2026 | 5,960.00 | 8,000.00 | 5,740.00 | 8,000.00 | 8,000.00 | 29.87% | 1,344,577 |
| Mar 27, 2026 | 6,480.00 | 6,760.00 | 6,060.00 | 6,160.00 | 6,160.00 | -8.61% | 152,212 |
| Mar 26, 2026 | 7,580.00 | 7,840.00 | 6,680.00 | 6,740.00 | 6,740.00 | -13.59% | 377,835 |
| Mar 25, 2026 | 9,520.00 | 9,960.00 | 7,420.00 | 7,800.00 | 7,800.00 | -15.22% | 1,285,310 |
| Mar 24, 2026 | 8,600.00 | 9,200.00 | 8,060.00 | 9,200.00 | 9,200.00 | 29.94% | 290,588 |
| Mar 23, 2026 | 6,260.00 | 7,080.00 | 6,260.00 | 7,080.00 | 7,080.00 | 29.67% | 189,611 |
| Mar 20, 2026 | 5,600.00 | 5,760.00 | 5,340.00 | 5,460.00 | 5,460.00 | 0.37% | 22,474 |
| Mar 19, 2026 | 5,380.00 | 5,920.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.12% | 33,294 |
| Mar 18, 2026 | 5,500.00 | 5,600.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.18% | 11,624 |
| Mar 17, 2026 | 5,440.00 | 5,780.00 | 5,240.00 | 5,500.00 | 5,500.00 | - | 19,318 |
| Mar 16, 2026 | 5,780.00 | 5,880.00 | 5,420.00 | 5,500.00 | 5,500.00 | -3.51% | 13,304 |
| Mar 13, 2026 | 5,440.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 4.78% | 14,421 |
| Mar 12, 2026 | 5,560.00 | 5,720.00 | 5,240.00 | 5,440.00 | 5,440.00 | -2.16% | 9,116 |
| Mar 11, 2026 | 5,580.00 | 5,820.00 | 5,260.00 | 5,560.00 | 5,560.00 | 0.36% | 9,439 |
| Mar 10, 2026 | 5,560.00 | 5,840.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.36% | 8,650 |
| Mar 9, 2026 | 5,700.00 | 5,780.00 | 4,580.00 | 5,560.00 | 5,560.00 | -2.46% | 32,752 |
| Mar 6, 2026 | 5,840.00 | 5,880.00 | 5,500.00 | 5,700.00 | 5,700.00 | -2.40% | 14,729 |
| Mar 5, 2026 | 5,500.00 | 5,980.00 | 5,480.00 | 5,840.00 | 5,840.00 | 6.18% | 19,983 |
| Mar 4, 2026 | 5,840.00 | 6,060.00 | 4,900.00 | 5,500.00 | 5,500.00 | -6.78% | 24,365 |
| Mar 3, 2026 | 5,820.00 | 6,200.00 | 5,440.00 | 5,900.00 | 5,900.00 | 1.37% | 43,230 |
| Feb 27, 2026 | 5,500.00 | 6,020.00 | 5,400.00 | 5,820.00 | 5,820.00 | 0.34% | 79,465 |
| Feb 26, 2026 | 6,280.00 | 6,660.00 | 5,060.00 | 5,800.00 | 5,800.00 | -5.23% | 185,852 |
| Feb 25, 2026 | 6,900.00 | 7,200.00 | 6,120.00 | 6,120.00 | 6,120.00 | -11.05% | 96,464 |
| Feb 24, 2026 | 6,940.00 | 7,660.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.86% | 79,099 |
| Feb 23, 2026 | 7,700.00 | 7,780.00 | 6,660.00 | 6,940.00 | 6,940.00 | -10.80% | 62,340 |
| Feb 20, 2026 | 7,800.00 | 8,100.00 | 7,620.00 | 7,780.00 | 7,780.00 | -0.26% | 22,230 |
| Feb 19, 2026 | 8,720.00 | 8,780.00 | 7,540.00 | 7,800.00 | 7,800.00 | -10.55% | 53,478 |
| Feb 13, 2026 | 9,940.00 | 9,940.00 | 8,340.00 | 8,720.00 | 8,720.00 | -12.63% | 48,160 |
| Feb 12, 2026 | 9,880.00 | 10,160.00 | 9,840.00 | 9,980.00 | 9,980.00 | 1.01% | 14,144 |
| Feb 11, 2026 | 10,160.00 | 10,440.00 | 9,860.00 | 9,880.00 | 9,880.00 | -2.76% | 12,813 |
| Feb 10, 2026 | 10,580.00 | 10,580.00 | 10,140.00 | 10,160.00 | 10,160.00 | -2.31% | 9,230 |
| Feb 9, 2026 | 10,120.00 | 10,900.00 | 10,120.00 | 10,400.00 | 10,400.00 | 2.97% | 10,699 |