Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 9,350.00
-260.00 (-2.71%)
At close: Oct 30, 2025
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9,620.00 | 10,050.00 | 9,310.00 | 9,350.00 | 9,350.00 | -2.71% | 2,625,617 |
| Oct 29, 2025 | 9,570.00 | 10,090.00 | 9,570.00 | 9,610.00 | 9,610.00 | 0.84% | 5,018,630 |
| Oct 28, 2025 | 9,780.00 | 10,880.00 | 9,530.00 | 9,530.00 | 9,530.00 | -1.55% | 14,924,890 |
| Oct 27, 2025 | 9,810.00 | 9,910.00 | 9,510.00 | 9,680.00 | 9,680.00 | 0.31% | 3,004,754 |
| Oct 24, 2025 | 10,080.00 | 10,340.00 | 9,580.00 | 9,650.00 | 9,650.00 | -5.67% | 6,210,277 |
| Oct 23, 2025 | 8,080.00 | 10,650.00 | 7,940.00 | 10,230.00 | 10,230.00 | 24.30% | 38,003,030 |
| Oct 22, 2025 | 7,900.00 | 8,420.00 | 7,690.00 | 8,230.00 | 8,230.00 | 3.13% | 1,033,479 |
| Oct 21, 2025 | 7,900.00 | 7,990.00 | 7,810.00 | 7,980.00 | 7,980.00 | - | 475,135 |
| Oct 20, 2025 | 7,760.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | 2.44% | 555,704 |
| Oct 17, 2025 | 7,940.00 | 8,060.00 | 7,750.00 | 7,790.00 | 7,790.00 | -6.26% | 1,083,716 |
| Oct 16, 2025 | 8,670.00 | 8,780.00 | 8,190.00 | 8,310.00 | 8,310.00 | -3.82% | 1,380,553 |
| Oct 15, 2025 | 8,660.00 | 8,870.00 | 8,460.00 | 8,640.00 | 8,640.00 | 0.23% | 1,860,809 |
| Oct 14, 2025 | 8,520.00 | 9,500.00 | 8,240.00 | 8,620.00 | 8,620.00 | 8.02% | 19,407,950 |
| Oct 13, 2025 | 7,900.00 | 8,170.00 | 7,880.00 | 7,980.00 | 7,980.00 | -2.68% | 547,405 |
| Oct 10, 2025 | 8,080.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,200.00 | 6.49% | 1,276,048 |
| Oct 2, 2025 | 7,620.00 | 7,790.00 | 7,610.00 | 7,700.00 | 7,700.00 | 1.18% | 273,018 |
| Oct 1, 2025 | 7,720.00 | 7,810.00 | 7,600.00 | 7,610.00 | 7,610.00 | -1.42% | 389,331 |
| Sep 30, 2025 | 7,780.00 | 8,130.00 | 7,680.00 | 7,720.00 | 7,720.00 | -2.03% | 856,722 |
| Sep 29, 2025 | 7,890.00 | 7,990.00 | 7,790.00 | 7,880.00 | 7,880.00 | 1.03% | 457,249 |
| Sep 26, 2025 | 8,300.00 | 8,300.00 | 7,760.00 | 7,800.00 | 7,800.00 | -7.03% | 1,121,108 |
| Sep 25, 2025 | 8,660.00 | 8,690.00 | 8,310.00 | 8,390.00 | 8,390.00 | -4.00% | 1,066,170 |
| Sep 24, 2025 | 8,920.00 | 9,300.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.81% | 8,717,421 |
| Sep 23, 2025 | 8,410.00 | 8,920.00 | 8,140.00 | 8,670.00 | 8,670.00 | 1.76% | 4,118,419 |
| Sep 22, 2025 | 8,810.00 | 9,130.00 | 8,520.00 | 8,520.00 | 8,520.00 | 2.40% | 6,356,007 |
| Sep 19, 2025 | 8,860.00 | 8,970.00 | 8,270.00 | 8,320.00 | 8,320.00 | -3.70% | 3,980,813 |
| Sep 18, 2025 | 7,970.00 | 9,450.00 | 7,790.00 | 8,640.00 | 8,640.00 | 12.35% | 31,652,820 |
| Sep 17, 2025 | 7,500.00 | 7,890.00 | 7,320.00 | 7,690.00 | 7,690.00 | 3.92% | 950,646 |
| Sep 16, 2025 | 7,790.00 | 7,900.00 | 7,385.00 | 7,400.00 | 7,400.00 | -1.20% | 941,261 |
| Sep 15, 2025 | 7,650.00 | 8,000.00 | 7,370.00 | 7,490.00 | 7,490.00 | 4.32% | 2,822,443 |
| Sep 12, 2025 | 7,140.00 | 7,200.00 | 7,130.00 | 7,180.00 | 7,180.00 | 1.41% | 137,663 |
| Sep 11, 2025 | 7,180.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.39% | 135,669 |
| Sep 10, 2025 | 7,280.00 | 7,350.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.84% | 212,645 |
| Sep 9, 2025 | 7,110.00 | 7,160.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.28% | 92,854 |
| Sep 8, 2025 | 7,180.00 | 7,190.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.39% | 96,846 |
| Sep 5, 2025 | 7,230.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | -0.28% | 72,156 |
| Sep 4, 2025 | 7,130.00 | 7,290.00 | 7,120.00 | 7,220.00 | 7,220.00 | 1.69% | 119,077 |
| Sep 3, 2025 | 7,050.00 | 7,170.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.71% | 91,449 |
| Sep 2, 2025 | 7,060.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.43% | 139,779 |
| Sep 1, 2025 | 7,000.00 | 7,120.00 | 6,960.00 | 7,020.00 | 7,020.00 | -1.40% | 117,362 |
| Aug 29, 2025 | 7,300.00 | 7,340.00 | 7,080.00 | 7,120.00 | 7,120.00 | 0.28% | 78,102 |
| Aug 28, 2025 | 7,150.00 | 7,180.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.25% | 38,854 |
| Aug 27, 2025 | 7,300.00 | 7,320.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.83% | 56,141 |
| Aug 26, 2025 | 7,090.00 | 7,250.00 | 7,090.00 | 7,250.00 | 7,250.00 | 1.54% | 71,916 |
| Aug 25, 2025 | 7,080.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,140.00 | 3.03% | 64,640 |
| Aug 22, 2025 | 6,700.00 | 7,040.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.97% | 89,350 |
| Aug 21, 2025 | 6,680.00 | 6,950.00 | 6,680.00 | 6,730.00 | 6,730.00 | - | 83,674 |
| Aug 20, 2025 | 6,790.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,730.00 | -2.89% | 120,865 |
| Aug 19, 2025 | 7,050.00 | 7,120.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.53% | 81,428 |
| Aug 18, 2025 | 7,260.00 | 7,280.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.20% | 76,581 |
| Aug 14, 2025 | 7,270.00 | 7,380.00 | 7,240.00 | 7,270.00 | 7,270.00 | -0.41% | 65,397 |