Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 7,700.00
+90.00 (1.18%)
At close: Oct 2, 2025
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,080.00 | 8,320.00 | 7,970.00 | 8,200.00 | 8,200.00 | 6.49% | 1,254,328 |
| 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 |
| Aug 13, 2025 | 7,390.00 | 7,440.00 | 7,290.00 | 7,300.00 | 7,300.00 | -1.22% | 89,318 |
| Aug 12, 2025 | 7,700.00 | 7,890.00 | 7,370.00 | 7,390.00 | 7,390.00 | 0.27% | 463,267 |
| Aug 11, 2025 | 7,360.00 | 7,420.00 | 7,320.00 | 7,370.00 | 7,370.00 | 0.27% | 50,457 |
| Aug 8, 2025 | 7,530.00 | 7,550.00 | 7,340.00 | 7,350.00 | 7,350.00 | -2.00% | 98,983 |
| Aug 7, 2025 | 7,540.00 | 7,580.00 | 7,470.00 | 7,500.00 | 7,500.00 | -1.32% | 77,319 |
| Aug 6, 2025 | 7,960.00 | 8,180.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 1,162,679 |
| Aug 5, 2025 | 7,480.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2.18% | 58,607 |
| Aug 4, 2025 | 7,170.00 | 7,360.00 | 7,170.00 | 7,340.00 | 7,340.00 | 0.96% | 58,479 |
| Aug 1, 2025 | 7,390.00 | 7,390.00 | 7,160.00 | 7,270.00 | 7,270.00 | -3.45% | 113,803 |
| Jul 31, 2025 | 7,500.00 | 7,530.00 | 7,330.00 | 7,530.00 | 7,530.00 | 1.48% | 132,870 |
| Jul 30, 2025 | 7,560.00 | 7,570.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.37% | 99,096 |
| Jul 29, 2025 | 7,690.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | -1.43% | 87,840 |
| Jul 28, 2025 | 7,760.00 | 7,760.00 | 7,610.00 | 7,710.00 | 7,710.00 | -0.52% | 56,852 |
| Jul 25, 2025 | 7,740.00 | 7,810.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.39% | 70,634 |