Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 19,090
-2,460 (-11.42%)
At close: Jun 2, 2026
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19,960.00 | 20,200.00 | 18,900.00 | 19,090.00 | 19,090.00 | -11.42% | 1,163,792 |
| Jun 1, 2026 | 23,300.00 | 23,450.00 | 21,100.00 | 21,550.00 | 21,550.00 | -13.80% | 1,373,142 |
| May 29, 2026 | 25,800.00 | 26,300.00 | 23,050.00 | 25,000.00 | 25,000.00 | 6.16% | 2,339,875 |
| May 28, 2026 | 26,400.00 | 26,450.00 | 22,500.00 | 23,550.00 | 23,550.00 | -8.54% | 1,690,861 |
| May 27, 2026 | 26,700.00 | 30,550.00 | 24,750.00 | 25,750.00 | 25,750.00 | -6.53% | 6,324,864 |
| May 26, 2026 | 23,150.00 | 27,550.00 | 23,150.00 | 27,550.00 | 27,550.00 | 29.95% | 9,073,421 |
| May 22, 2026 | 21,000.00 | 22,150.00 | 19,700.00 | 21,200.00 | 21,200.00 | 24.19% | 9,150,150 |
| May 21, 2026 | 17,110.00 | 17,420.00 | 16,670.00 | 17,070.00 | 17,070.00 | 3.71% | 1,295,322 |
| May 20, 2026 | 17,120.00 | 17,320.00 | 15,650.00 | 16,460.00 | 16,460.00 | -13.37% | 1,672,389 |
| May 19, 2026 | 16,060.00 | 19,430.00 | 16,060.00 | 19,000.00 | 19,000.00 | 22.90% | 10,755,530 |
| May 18, 2026 | 15,050.00 | 15,790.00 | 14,600.00 | 15,460.00 | 15,460.00 | -5.50% | 908,574 |
| May 15, 2026 | 18,480.00 | 18,560.00 | 15,980.00 | 16,360.00 | 16,360.00 | -14.03% | 1,399,360 |
| May 14, 2026 | 19,120.00 | 19,240.00 | 18,050.00 | 19,030.00 | 19,030.00 | -5.32% | 2,042,627 |
| May 13, 2026 | 18,470.00 | 20,250.00 | 17,450.00 | 20,100.00 | 20,100.00 | 16.39% | 8,744,386 |
| May 12, 2026 | 17,600.00 | 17,980.00 | 14,500.00 | 17,270.00 | 17,270.00 | 12.88% | 7,899,881 |
| May 11, 2026 | 16,070.00 | 16,550.00 | 15,230.00 | 15,300.00 | 15,300.00 | -3.41% | 1,042,782 |
| May 8, 2026 | 15,940.00 | 16,230.00 | 15,260.00 | 15,840.00 | 15,840.00 | -4.98% | 1,103,387 |
| May 7, 2026 | 17,200.00 | 17,930.00 | 16,500.00 | 16,670.00 | 16,670.00 | -9.75% | 3,856,505 |
| May 6, 2026 | 14,860.00 | 19,170.00 | 14,130.00 | 18,470.00 | 18,470.00 | 23.05% | 14,607,120 |
| May 4, 2026 | 15,410.00 | 15,410.00 | 14,370.00 | 15,010.00 | 15,010.00 | 6.53% | 1,535,818 |
| Apr 30, 2026 | 13,200.00 | 14,510.00 | 13,070.00 | 14,090.00 | 14,090.00 | 5.62% | 3,067,284 |
| Apr 29, 2026 | 13,580.00 | 13,580.00 | 13,050.00 | 13,340.00 | 13,340.00 | -1.91% | 823,748 |
| Apr 28, 2026 | 13,400.00 | 13,880.00 | 12,850.00 | 13,600.00 | 13,600.00 | 0.97% | 1,593,690 |
| Apr 27, 2026 | 12,930.00 | 13,620.00 | 12,510.00 | 13,470.00 | 13,470.00 | 4.18% | 1,764,250 |
| Apr 24, 2026 | 13,600.00 | 13,800.00 | 12,680.00 | 12,930.00 | 12,930.00 | -8.56% | 2,197,670 |
| Apr 23, 2026 | 13,740.00 | 15,280.00 | 13,130.00 | 14,140.00 | 14,140.00 | 2.76% | 6,056,932 |
| Apr 22, 2026 | 14,750.00 | 14,750.00 | 13,430.00 | 13,760.00 | 13,760.00 | -6.78% | 2,551,220 |
| Apr 21, 2026 | 16,640.00 | 17,340.00 | 13,800.00 | 14,760.00 | 14,760.00 | -10.22% | 7,276,546 |
| Apr 20, 2026 | 14,950.00 | 19,120.00 | 14,300.00 | 16,440.00 | 16,440.00 | 9.67% | 26,071,810 |
| Apr 17, 2026 | 17,300.00 | 17,330.00 | 14,260.00 | 14,990.00 | 14,990.00 | -11.14% | 19,938,210 |
| Apr 16, 2026 | 16,870.00 | 16,870.00 | 15,600.00 | 16,870.00 | 16,870.00 | 29.97% | 896,161 |
| Apr 15, 2026 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 29.93% | 109,136 |
| Apr 14, 2026 | 9,500.00 | 9,990.00 | 8,980.00 | 9,990.00 | 9,990.00 | 29.91% | 7,214,873 |
| Apr 13, 2026 | 7,280.00 | 7,850.00 | 7,190.00 | 7,690.00 | 7,690.00 | 3.50% | 551,189 |
| Apr 10, 2026 | 7,220.00 | 7,480.00 | 7,200.00 | 7,430.00 | 7,430.00 | 3.92% | 321,556 |
| Apr 9, 2026 | 7,160.00 | 7,200.00 | 7,070.00 | 7,150.00 | 7,150.00 | -2.05% | 102,013 |
| Apr 8, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.29% | 281,679 |
| Apr 7, 2026 | 7,320.00 | 7,320.00 | 6,950.00 | 7,000.00 | 7,000.00 | -6.04% | 256,894 |
| Apr 6, 2026 | 7,810.00 | 7,810.00 | 7,130.00 | 7,450.00 | 7,450.00 | 8.44% | 898,067 |
| Apr 3, 2026 | 6,810.00 | 7,040.00 | 6,740.00 | 6,870.00 | 6,870.00 | 3.31% | 89,321 |
| Apr 2, 2026 | 7,090.00 | 7,150.00 | 6,570.00 | 6,650.00 | 6,650.00 | -5.67% | 134,492 |
| Apr 1, 2026 | 6,860.00 | 7,070.00 | 6,860.00 | 7,050.00 | 7,050.00 | 6.50% | 115,842 |
| Mar 31, 2026 | 6,760.00 | 6,850.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.36% | 130,429 |
| Mar 30, 2026 | 6,960.00 | 6,970.00 | 6,720.00 | 6,850.00 | 6,850.00 | -4.60% | 109,530 |
| Mar 27, 2026 | 6,650.00 | 7,380.00 | 6,580.00 | 7,180.00 | 7,180.00 | 5.90% | 513,302 |
| Mar 26, 2026 | 7,060.00 | 7,060.00 | 6,730.00 | 6,780.00 | 6,780.00 | -4.78% | 129,662 |
| Mar 25, 2026 | 7,000.00 | 7,270.00 | 6,740.00 | 7,120.00 | 7,120.00 | 2.59% | 280,950 |
| Mar 24, 2026 | 6,870.00 | 6,950.00 | 6,410.00 | 6,940.00 | 6,940.00 | 5.95% | 145,983 |
| Mar 23, 2026 | 6,700.00 | 6,930.00 | 6,550.00 | 6,550.00 | 6,550.00 | -5.48% | 97,931 |
| Mar 20, 2026 | 6,930.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,930.00 | 0.43% | 94,447 |