Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 4,195.00
-70.00 (-1.64%)
At close: Jul 21, 2026
Agent AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4,950.00 | 5,140.00 | 4,785.00 | 4,840.00 | 4,840.00 | 1.15% | 22,328 |
| Jun 9, 2026 | 5,090.00 | 5,090.00 | 4,705.00 | 4,785.00 | 4,785.00 | -5.99% | 18,011 |
| Jun 8, 2026 | 5,350.00 | 5,350.00 | 4,595.00 | 5,090.00 | 5,090.00 | -0.20% | 24,845 |
| Jun 5, 2026 | 5,150.00 | 5,150.00 | 4,790.00 | 5,100.00 | 5,100.00 | -0.97% | 15,937 |
| Jun 4, 2026 | 5,290.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | -2.28% | 47,675 |
| Jun 2, 2026 | 5,330.00 | 5,330.00 | 5,020.00 | 5,270.00 | 5,270.00 | -1.13% | 47,811 |
| Jun 1, 2026 | 5,340.00 | 5,340.00 | 5,040.00 | 5,330.00 | 5,330.00 | -0.37% | 33,963 |
| May 29, 2026 | 5,470.00 | 5,470.00 | 5,150.00 | 5,350.00 | 5,350.00 | -1.29% | 24,315 |
| May 28, 2026 | 5,450.00 | 5,450.00 | 5,110.00 | 5,420.00 | 5,420.00 | 0.37% | 26,228 |
| May 27, 2026 | 5,500.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | -1.82% | 40,191 |
| May 26, 2026 | 5,440.00 | 5,510.00 | 5,140.00 | 5,500.00 | 5,500.00 | 1.10% | 39,977 |
| May 22, 2026 | 5,070.00 | 5,550.00 | 5,070.00 | 5,440.00 | 5,440.00 | 7.30% | 50,787 |
| May 21, 2026 | 5,250.00 | 5,400.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.43% | 22,170 |
| 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 |