Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 8,130.00
-150.00 (-1.81%)
At close: Dec 5, 2025
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,560.00 | 8,620.00 | 8,110.00 | 8,130.00 | 8,130.00 | -1.81% | 677,401 |
| Dec 4, 2025 | 8,110.00 | 8,330.00 | 7,950.00 | 8,280.00 | 8,280.00 | 3.11% | 444,340 |
| Dec 3, 2025 | 7,970.00 | 8,060.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.63% | 205,827 |
| Dec 2, 2025 | 8,110.00 | 8,110.00 | 7,900.00 | 7,980.00 | 7,980.00 | -1.60% | 230,309 |
| Dec 1, 2025 | 8,190.00 | 8,600.00 | 7,990.00 | 8,110.00 | 8,110.00 | 1.76% | 1,103,316 |
| Nov 28, 2025 | 7,730.00 | 8,020.00 | 7,710.00 | 7,970.00 | 7,970.00 | 3.24% | 232,174 |
| Nov 27, 2025 | 7,710.00 | 7,780.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.39% | 154,587 |
| Nov 26, 2025 | 7,650.00 | 7,750.00 | 7,560.00 | 7,750.00 | 7,750.00 | 1.44% | 277,380 |
| Nov 25, 2025 | 8,080.00 | 8,280.00 | 7,610.00 | 7,640.00 | 7,640.00 | -0.52% | 513,098 |
| Nov 24, 2025 | 7,680.00 | 7,860.00 | 7,550.00 | 7,680.00 | 7,680.00 | 0.26% | 210,731 |
| Nov 21, 2025 | 7,740.00 | 7,850.00 | 7,660.00 | 7,660.00 | 7,660.00 | -5.32% | 275,285 |
| Nov 20, 2025 | 8,010.00 | 8,160.00 | 7,960.00 | 8,090.00 | 8,090.00 | 2.15% | 177,281 |
| Nov 19, 2025 | 7,950.00 | 8,090.00 | 7,780.00 | 7,920.00 | 7,920.00 | -0.25% | 247,439 |
| Nov 18, 2025 | 8,200.00 | 8,230.00 | 7,850.00 | 7,940.00 | 7,940.00 | -3.76% | 337,133 |
| Nov 17, 2025 | 8,220.00 | 8,280.00 | 8,050.00 | 8,250.00 | 8,250.00 | 2.48% | 197,109 |
| Nov 14, 2025 | 8,360.00 | 8,380.00 | 8,050.00 | 8,050.00 | 8,050.00 | -5.96% | 464,761 |
| Nov 13, 2025 | 8,520.00 | 8,620.00 | 8,360.00 | 8,560.00 | 8,560.00 | -0.70% | 287,533 |
| Nov 12, 2025 | 8,540.00 | 8,670.00 | 8,400.00 | 8,620.00 | 8,620.00 | 0.94% | 256,820 |
| Nov 11, 2025 | 8,750.00 | 8,840.00 | 8,400.00 | 8,540.00 | 8,540.00 | -2.51% | 371,077 |
| Nov 10, 2025 | 8,480.00 | 8,770.00 | 8,420.00 | 8,760.00 | 8,760.00 | 3.79% | 311,964 |
| Nov 7, 2025 | 8,390.00 | 8,680.00 | 8,250.00 | 8,440.00 | 8,440.00 | -4.09% | 571,831 |
| Nov 6, 2025 | 9,110.00 | 9,280.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.79% | 903,891 |
| Nov 5, 2025 | 8,960.00 | 9,040.00 | 8,450.00 | 8,870.00 | 8,870.00 | -3.69% | 985,264 |
| Nov 4, 2025 | 9,110.00 | 9,540.00 | 8,880.00 | 9,210.00 | 9,210.00 | -1.50% | 774,188 |
| Nov 3, 2025 | 9,500.00 | 9,540.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.21% | 788,534 |
| Oct 31, 2025 | 9,330.00 | 9,630.00 | 9,200.00 | 9,370.00 | 9,370.00 | 0.21% | 1,060,323 |
| 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 |