Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 10,120
-720 (-6.64%)
At close: Jul 20, 2026
Axgate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,790.00 | 10,790.00 | 9,950.00 | 10,120.00 | 10,120.00 | -6.64% | 383,001 |
| Jul 16, 2026 | 11,440.00 | 11,570.00 | 10,720.00 | 10,840.00 | 10,840.00 | -7.67% | 327,674 |
| Jul 15, 2026 | 11,170.00 | 11,900.00 | 11,140.00 | 11,740.00 | 11,740.00 | 8.70% | 639,467 |
| Jul 14, 2026 | 10,690.00 | 11,200.00 | 10,140.00 | 10,800.00 | 10,800.00 | -0.74% | 554,090 |
| Jul 13, 2026 | 12,010.00 | 12,390.00 | 10,810.00 | 10,880.00 | 10,880.00 | -11.18% | 684,563 |
| Jul 10, 2026 | 11,070.00 | 12,540.00 | 11,070.00 | 12,250.00 | 12,250.00 | 10.56% | 1,226,040 |
| Jul 9, 2026 | 10,890.00 | 11,700.00 | 10,620.00 | 11,080.00 | 11,080.00 | 1.37% | 656,995 |
| Jul 8, 2026 | 11,520.00 | 11,970.00 | 10,900.00 | 10,930.00 | 10,930.00 | -8.69% | 668,253 |
| Jul 7, 2026 | 12,400.00 | 13,150.00 | 11,770.00 | 11,970.00 | 11,970.00 | -5.90% | 913,231 |
| Jul 6, 2026 | 13,520.00 | 13,560.00 | 12,280.00 | 12,720.00 | 12,720.00 | -6.26% | 743,568 |
| Jul 3, 2026 | 13,850.00 | 13,980.00 | 12,630.00 | 13,570.00 | 13,570.00 | -2.02% | 849,719 |
| Jul 2, 2026 | 15,360.00 | 15,360.00 | 13,840.00 | 13,850.00 | 13,850.00 | -10.65% | 1,110,178 |
| Jul 1, 2026 | 16,550.00 | 16,700.00 | 15,130.00 | 15,500.00 | 15,500.00 | -9.57% | 2,233,881 |
| Jun 30, 2026 | 17,240.00 | 17,360.00 | 16,500.00 | 17,140.00 | 17,140.00 | 3.13% | 750,636 |
| Jun 29, 2026 | 15,900.00 | 16,700.00 | 15,830.00 | 16,620.00 | 16,620.00 | 1.03% | 845,217 |
| Jun 26, 2026 | 17,620.00 | 17,660.00 | 15,700.00 | 16,450.00 | 16,450.00 | -11.51% | 1,240,222 |
| Jun 25, 2026 | 20,800.00 | 21,000.00 | 18,040.00 | 18,590.00 | 18,590.00 | -16.82% | 2,145,325 |
| Jun 24, 2026 | 20,600.00 | 23,700.00 | 20,500.00 | 22,350.00 | 22,350.00 | 13.51% | 7,636,182 |
| Jun 23, 2026 | 18,300.00 | 20,800.00 | 17,210.00 | 19,690.00 | 19,690.00 | 21.54% | 6,945,009 |
| Jun 22, 2026 | 15,810.00 | 16,430.00 | 15,660.00 | 16,200.00 | 16,200.00 | -0.18% | 276,889 |
| Jun 19, 2026 | 17,510.00 | 17,520.00 | 15,500.00 | 16,230.00 | 16,230.00 | -7.36% | 530,260 |
| Jun 18, 2026 | 17,760.00 | 18,050.00 | 17,100.00 | 17,520.00 | 17,520.00 | -5.19% | 522,377 |
| Jun 17, 2026 | 18,380.00 | 18,780.00 | 17,060.00 | 18,480.00 | 18,480.00 | 6.88% | 1,186,314 |
| Jun 16, 2026 | 18,780.00 | 18,780.00 | 17,240.00 | 17,290.00 | 17,290.00 | -7.59% | 700,748 |
| Jun 15, 2026 | 16,760.00 | 18,790.00 | 16,610.00 | 18,710.00 | 18,710.00 | 14.02% | 1,389,071 |
| Jun 12, 2026 | 16,880.00 | 16,940.00 | 16,280.00 | 16,410.00 | 16,410.00 | 0.86% | 564,670 |
| Jun 11, 2026 | 14,900.00 | 16,640.00 | 14,550.00 | 16,270.00 | 16,270.00 | 3.30% | 704,540 |
| Jun 10, 2026 | 16,180.00 | 16,400.00 | 15,450.00 | 15,750.00 | 15,750.00 | -8.80% | 525,139 |
| Jun 9, 2026 | 17,680.00 | 17,750.00 | 16,640.00 | 17,270.00 | 17,270.00 | 10.49% | 902,379 |
| Jun 8, 2026 | 14,520.00 | 16,400.00 | 14,520.00 | 15,630.00 | 15,630.00 | -12.97% | 574,223 |
| Jun 5, 2026 | 18,730.00 | 18,750.00 | 17,110.00 | 17,960.00 | 17,960.00 | -11.31% | 883,975 |
| Jun 4, 2026 | 18,140.00 | 20,300.00 | 17,900.00 | 20,250.00 | 20,250.00 | 6.08% | 2,492,191 |
| 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 |