Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 1,710.00
-53.00 (-3.01%)
At close: Oct 8, 2026
Agent AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,805.00 | 1,885.00 | 1,706.00 | 1,710.00 | 1,710.00 | -3.01% | 112,846 |
| Oct 7, 2026 | 1,730.00 | 1,870.00 | 1,639.00 | 1,763.00 | 1,763.00 | 9.57% | 312,244 |
| Oct 6, 2026 | 1,697.00 | 1,697.00 | 1,580.00 | 1,609.00 | 1,609.00 | -1.59% | 81,828 |
| Oct 2, 2026 | 1,642.00 | 2,025.00 | 1,586.00 | 1,635.00 | 1,635.00 | 2.51% | 763,118 |
| Oct 1, 2026 | 1,820.00 | 1,844.00 | 1,545.00 | 1,595.00 | 1,595.00 | -27.66% | 579,078 |
| Sep 30, 2026 | 2,380.00 | 2,380.00 | 2,160.00 | 2,205.00 | 2,205.00 | -8.88% | 107,040 |
| Sep 29, 2026 | 2,350.00 | 2,420.00 | 2,210.00 | 2,420.00 | 2,420.00 | 2.11% | 134,164 |
| Sep 28, 2026 | 2,795.00 | 2,800.00 | 2,315.00 | 2,370.00 | 2,370.00 | -15.21% | 372,110 |
| Sep 23, 2026 | 3,060.00 | 3,070.00 | 2,670.00 | 2,795.00 | 2,795.00 | -8.66% | 153,532 |
| Sep 22, 2026 | 3,040.00 | 3,100.00 | 2,870.00 | 3,060.00 | 3,060.00 | -0.16% | 9,896 |
| Sep 21, 2026 | 3,095.00 | 3,110.00 | 3,020.00 | 3,065.00 | 3,065.00 | -1.45% | 6,957 |
| Sep 18, 2026 | 3,030.00 | 3,165.00 | 3,025.00 | 3,110.00 | 3,110.00 | 2.64% | 7,144 |
| Sep 17, 2026 | 3,125.00 | 3,185.00 | 3,000.00 | 3,030.00 | 3,030.00 | -4.87% | 10,016 |
| Sep 16, 2026 | 3,320.00 | 3,330.00 | 2,990.00 | 3,185.00 | 3,185.00 | -4.35% | 48,749 |
| Sep 15, 2026 | 3,180.00 | 3,330.00 | 3,095.00 | 3,330.00 | 3,330.00 | 4.55% | 18,549 |
| Sep 14, 2026 | 3,395.00 | 3,395.00 | 3,025.00 | 3,185.00 | 3,185.00 | -5.07% | 10,056 |
| Sep 11, 2026 | 3,490.00 | 3,490.00 | 3,315.00 | 3,355.00 | 3,355.00 | -1.61% | 49,766 |
| Sep 10, 2026 | 3,570.00 | 3,570.00 | 3,365.00 | 3,410.00 | 3,410.00 | -1.59% | 10,652 |
| Sep 9, 2026 | 3,550.00 | 3,585.00 | 3,395.00 | 3,465.00 | 3,465.00 | -1.42% | 43,916 |
| Sep 8, 2026 | 3,585.00 | 3,700.00 | 3,350.00 | 3,515.00 | 3,515.00 | -1.95% | 22,405 |
| Sep 7, 2026 | 3,795.00 | 3,795.00 | 3,565.00 | 3,585.00 | 3,585.00 | -2.71% | 5,272 |
| Sep 4, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,685.00 | 3,685.00 | 0.96% | 71,050 |
| Sep 3, 2026 | 3,755.00 | 3,820.00 | 3,645.00 | 3,650.00 | 3,650.00 | -2.80% | 14,562 |
| Sep 2, 2026 | 3,650.00 | 3,780.00 | 3,530.00 | 3,755.00 | 3,755.00 | 2.88% | 71,105 |
| Sep 1, 2026 | 3,670.00 | 3,670.00 | 3,590.00 | 3,650.00 | 3,650.00 | 0.69% | 7,241 |
| Aug 31, 2026 | 3,705.00 | 3,890.00 | 3,585.00 | 3,625.00 | 3,625.00 | -2.16% | 4,072 |
| Aug 28, 2026 | 3,730.00 | 3,800.00 | 3,685.00 | 3,705.00 | 3,705.00 | -1.46% | 2,163 |
| Aug 27, 2026 | 3,655.00 | 3,800.00 | 3,615.00 | 3,760.00 | 3,760.00 | 0.80% | 35,745 |
| Aug 26, 2026 | 3,755.00 | 3,905.00 | 3,620.00 | 3,730.00 | 3,730.00 | -0.67% | 4,321 |
| Aug 25, 2026 | 3,670.00 | 3,755.00 | 3,535.00 | 3,755.00 | 3,755.00 | 2.32% | 17,803 |
| Aug 24, 2026 | 3,805.00 | 3,810.00 | 3,510.00 | 3,670.00 | 3,670.00 | -3.55% | 9,143 |
| 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 |