Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 6,930.00
+30.00 (0.43%)
At close: Mar 20, 2026
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,930.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,930.00 | 0.43% | 94,447 |
| Mar 19, 2026 | 6,810.00 | 7,080.00 | 6,790.00 | 6,900.00 | 6,900.00 | -1.71% | 93,894 |
| Mar 18, 2026 | 7,010.00 | 7,120.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.43% | 107,261 |
| Mar 17, 2026 | 7,120.00 | 7,120.00 | 6,960.00 | 6,990.00 | 6,990.00 | 0.14% | 108,291 |
| Mar 16, 2026 | 7,020.00 | 7,090.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.57% | 107,181 |
| Mar 13, 2026 | 6,870.00 | 7,100.00 | 6,800.00 | 7,020.00 | 7,020.00 | -1.13% | 78,980 |
| Mar 12, 2026 | 7,030.00 | 7,200.00 | 6,960.00 | 7,100.00 | 7,100.00 | 0.14% | 95,866 |
| Mar 11, 2026 | 6,770.00 | 7,290.00 | 6,750.00 | 7,090.00 | 7,090.00 | 4.73% | 240,849 |
| Mar 10, 2026 | 6,570.00 | 6,890.00 | 6,530.00 | 6,770.00 | 6,770.00 | 6.78% | 194,573 |
| Mar 9, 2026 | 6,420.00 | 6,520.00 | 6,240.00 | 6,340.00 | 6,340.00 | -7.58% | 174,846 |
| Mar 6, 2026 | 6,630.00 | 7,030.00 | 6,550.00 | 6,860.00 | 6,860.00 | - | 155,969 |
| Mar 5, 2026 | 6,360.00 | 6,940.00 | 6,360.00 | 6,860.00 | 6,860.00 | 12.09% | 308,750 |
| Mar 4, 2026 | 6,650.00 | 6,910.00 | 6,100.00 | 6,120.00 | 6,120.00 | -16.28% | 460,102 |
| Mar 3, 2026 | 7,910.00 | 7,930.00 | 7,310.00 | 7,310.00 | 7,310.00 | -10.42% | 405,468 |
| Feb 27, 2026 | 9,100.00 | 9,110.00 | 8,130.00 | 8,160.00 | 8,160.00 | -1.45% | 1,285,970 |
| Feb 26, 2026 | 9,000.00 | 9,000.00 | 8,030.00 | 8,280.00 | 8,280.00 | 10.55% | 1,625,315 |
| Feb 25, 2026 | 7,590.00 | 7,620.00 | 7,430.00 | 7,490.00 | 7,490.00 | -0.40% | 81,728 |
| Feb 24, 2026 | 7,600.00 | 7,610.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.05% | 56,956 |
| Feb 23, 2026 | 7,620.00 | 7,660.00 | 7,530.00 | 7,600.00 | 7,600.00 | 0.66% | 126,597 |
| Feb 20, 2026 | 7,510.00 | 7,630.00 | 7,360.00 | 7,550.00 | 7,550.00 | 0.94% | 111,600 |
| Feb 19, 2026 | 7,420.00 | 7,520.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.05% | 76,537 |
| Feb 13, 2026 | 7,430.00 | 7,440.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.87% | 108,998 |
| Feb 12, 2026 | 7,550.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.80% | 91,884 |
| Feb 11, 2026 | 7,590.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,530.00 | -1.18% | 76,577 |
| Feb 10, 2026 | 7,630.00 | 7,740.00 | 7,570.00 | 7,620.00 | 7,620.00 | 0.40% | 92,962 |
| Feb 9, 2026 | 7,450.00 | 7,650.00 | 7,400.00 | 7,590.00 | 7,590.00 | 5.42% | 128,678 |
| Feb 6, 2026 | 7,200.00 | 7,340.00 | 6,990.00 | 7,200.00 | 7,200.00 | -3.49% | 176,179 |
| Feb 5, 2026 | 7,640.00 | 7,670.00 | 7,400.00 | 7,460.00 | 7,460.00 | -4.36% | 152,839 |
| Feb 4, 2026 | 7,750.00 | 7,920.00 | 7,710.00 | 7,800.00 | 7,800.00 | -1.39% | 124,389 |
| Feb 3, 2026 | 7,640.00 | 7,910.00 | 7,550.00 | 7,910.00 | 7,910.00 | 4.49% | 244,346 |
| Feb 2, 2026 | 7,530.00 | 7,930.00 | 7,430.00 | 7,570.00 | 7,570.00 | -2.45% | 247,666 |
| Jan 30, 2026 | 8,520.00 | 8,530.00 | 7,750.00 | 7,760.00 | 7,760.00 | -3.24% | 610,915 |
| Jan 29, 2026 | 7,710.00 | 8,130.00 | 7,570.00 | 8,020.00 | 8,020.00 | 4.56% | 477,646 |
| Jan 28, 2026 | 7,610.00 | 7,700.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.92% | 141,287 |
| Jan 27, 2026 | 7,550.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | -0.26% | 110,104 |
| Jan 26, 2026 | 7,530.00 | 7,640.00 | 7,400.00 | 7,620.00 | 7,620.00 | 1.20% | 160,079 |
| Jan 23, 2026 | 7,250.00 | 7,560.00 | 7,220.00 | 7,530.00 | 7,530.00 | 4.73% | 243,269 |
| Jan 22, 2026 | 7,300.00 | 7,360.00 | 7,120.00 | 7,190.00 | 7,190.00 | -1.10% | 182,500 |
| Jan 21, 2026 | 7,330.00 | 7,360.00 | 7,210.00 | 7,270.00 | 7,270.00 | -3.45% | 99,233 |
| Jan 20, 2026 | 7,340.00 | 7,740.00 | 7,160.00 | 7,530.00 | 7,530.00 | 2.59% | 226,903 |
| Jan 19, 2026 | 7,300.00 | 7,410.00 | 7,240.00 | 7,340.00 | 7,340.00 | 1.66% | 107,677 |
| Jan 16, 2026 | 7,390.00 | 7,420.00 | 7,180.00 | 7,220.00 | 7,220.00 | -2.30% | 132,424 |
| Jan 15, 2026 | 7,390.00 | 7,430.00 | 7,140.00 | 7,390.00 | 7,390.00 | 2.07% | 103,838 |
| Jan 14, 2026 | 7,330.00 | 7,380.00 | 7,190.00 | 7,240.00 | 7,240.00 | -1.09% | 127,768 |
| Jan 13, 2026 | 7,640.00 | 7,640.00 | 7,280.00 | 7,320.00 | 7,320.00 | -3.05% | 204,419 |
| Jan 12, 2026 | 7,600.00 | 7,660.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.66% | 109,539 |
| Jan 9, 2026 | 7,600.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.66% | 84,750 |
| Jan 8, 2026 | 7,850.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.71% | 132,298 |
| Jan 7, 2026 | 7,970.00 | 8,010.00 | 7,710.00 | 7,760.00 | 7,760.00 | -3.12% | 165,671 |
| Jan 6, 2026 | 8,210.00 | 8,220.00 | 7,950.00 | 8,010.00 | 8,010.00 | -1.72% | 123,618 |