Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 17,570
+320 (1.86%)
At close: Sep 18, 2026
Axgate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17,150.00 | 17,700.00 | 17,010.00 | 17,250.00 | 17,250.00 | 0.94% | 2,858,761 |
| Sep 16, 2026 | 17,150.00 | 18,860.00 | 16,710.00 | 17,090.00 | 17,090.00 | -2.62% | 9,423,253 |
| Sep 15, 2026 | 17,220.00 | 18,390.00 | 16,600.00 | 17,550.00 | 17,550.00 | 2.03% | 11,406,319 |
| Sep 14, 2026 | 16,780.00 | 18,610.00 | 16,230.00 | 17,200.00 | 17,200.00 | 7.10% | 16,164,809 |
| Sep 11, 2026 | 12,800.00 | 16,060.00 | 12,690.00 | 16,060.00 | 16,060.00 | 29.94% | 14,327,294 |
| Sep 10, 2026 | 12,300.00 | 12,410.00 | 11,920.00 | 12,360.00 | 12,360.00 | -1.98% | 717,167 |
| Sep 9, 2026 | 11,800.00 | 13,450.00 | 11,730.00 | 12,610.00 | 12,610.00 | 8.71% | 5,284,124 |
| Sep 8, 2026 | 11,330.00 | 12,000.00 | 11,310.00 | 11,600.00 | 11,600.00 | 2.38% | 588,242 |
| Sep 7, 2026 | 11,470.00 | 11,550.00 | 11,190.00 | 11,330.00 | 11,330.00 | -0.87% | 251,971 |
| Sep 4, 2026 | 10,900.00 | 11,430.00 | 10,900.00 | 11,430.00 | 11,430.00 | 6.23% | 284,762 |
| Sep 3, 2026 | 11,290.00 | 11,400.00 | 10,630.00 | 10,760.00 | 10,760.00 | -3.50% | 268,979 |
| Sep 2, 2026 | 11,100.00 | 11,530.00 | 11,090.00 | 11,150.00 | 11,150.00 | -3.55% | 227,198 |
| Sep 1, 2026 | 11,810.00 | 11,890.00 | 11,400.00 | 11,560.00 | 11,560.00 | -2.12% | 325,230 |
| Aug 31, 2026 | 11,490.00 | 11,860.00 | 11,140.00 | 11,810.00 | 11,810.00 | -1.75% | 631,599 |
| Aug 28, 2026 | 12,210.00 | 13,280.00 | 11,850.00 | 12,020.00 | 12,020.00 | 1.86% | 4,118,428 |
| Aug 27, 2026 | 11,500.00 | 12,060.00 | 11,460.00 | 11,800.00 | 11,800.00 | 2.34% | 442,914 |
| Aug 26, 2026 | 11,460.00 | 11,650.00 | 11,200.00 | 11,530.00 | 11,530.00 | -0.86% | 331,456 |
| Aug 25, 2026 | 11,100.00 | 11,650.00 | 10,500.00 | 11,630.00 | 11,630.00 | 1.66% | 457,202 |
| Aug 24, 2026 | 12,020.00 | 12,450.00 | 10,820.00 | 11,440.00 | 11,440.00 | 0.09% | 443,902 |
| Aug 21, 2026 | 11,880.00 | 11,890.00 | 11,240.00 | 11,430.00 | 11,430.00 | -5.69% | 325,923 |
| Aug 20, 2026 | 11,730.00 | 12,190.00 | 11,650.00 | 12,120.00 | 12,120.00 | 4.39% | 364,952 |
| Aug 19, 2026 | 11,640.00 | 12,170.00 | 11,500.00 | 11,610.00 | 11,610.00 | -3.81% | 310,773 |
| Aug 18, 2026 | 12,870.00 | 12,890.00 | 11,950.00 | 12,070.00 | 12,070.00 | -6.22% | 446,516 |
| Aug 14, 2026 | 12,910.00 | 13,260.00 | 12,460.00 | 12,870.00 | 12,870.00 | -0.31% | 615,701 |
| Aug 13, 2026 | 12,790.00 | 13,400.00 | 12,630.00 | 12,910.00 | 12,910.00 | 5.56% | 1,713,220 |
| Aug 12, 2026 | 12,130.00 | 12,580.00 | 11,730.00 | 12,230.00 | 12,230.00 | 2.00% | 949,981 |
| Aug 11, 2026 | 11,630.00 | 12,070.00 | 11,250.00 | 11,990.00 | 11,990.00 | -0.08% | 659,883 |
| Aug 10, 2026 | 11,700.00 | 12,370.00 | 11,660.00 | 12,000.00 | 12,000.00 | 8.21% | 1,425,562 |
| Aug 7, 2026 | 11,460.00 | 11,670.00 | 10,760.00 | 11,090.00 | 11,090.00 | -0.09% | 1,037,488 |
| Aug 6, 2026 | 11,050.00 | 11,370.00 | 10,760.00 | 11,100.00 | 11,100.00 | -2.37% | 585,654 |
| Aug 5, 2026 | 11,070.00 | 12,220.00 | 10,880.00 | 11,370.00 | 11,370.00 | 7.87% | 2,460,771 |
| Aug 4, 2026 | 10,710.00 | 11,000.00 | 10,230.00 | 10,540.00 | 10,540.00 | 6.46% | 1,065,582 |
| Aug 3, 2026 | 9,730.00 | 10,270.00 | 9,470.00 | 9,900.00 | 9,900.00 | 0.81% | 391,846 |
| Jul 31, 2026 | 9,000.00 | 9,940.00 | 8,950.00 | 9,820.00 | 9,820.00 | 18.31% | 853,497 |
| Jul 30, 2026 | 8,190.00 | 8,940.00 | 8,190.00 | 8,300.00 | 8,300.00 | -4.93% | 486,564 |
| Jul 29, 2026 | 9,740.00 | 10,250.00 | 8,220.00 | 8,730.00 | 8,730.00 | -10.92% | 1,048,920 |
| Jul 28, 2026 | 11,560.00 | 12,380.00 | 9,800.00 | 9,800.00 | 9,800.00 | -6.84% | 5,183,989 |
| Jul 27, 2026 | 10,610.00 | 10,740.00 | 10,240.00 | 10,520.00 | 10,520.00 | 1.45% | 229,125 |
| Jul 24, 2026 | 10,820.00 | 10,950.00 | 10,240.00 | 10,370.00 | 10,370.00 | -6.15% | 297,976 |
| Jul 23, 2026 | 10,650.00 | 11,170.00 | 10,600.00 | 11,050.00 | 11,050.00 | 5.14% | 591,935 |
| Jul 22, 2026 | 10,600.00 | 11,080.00 | 10,420.00 | 10,510.00 | 10,510.00 | 2.74% | 555,069 |
| Jul 21, 2026 | 10,120.00 | 10,910.00 | 9,500.00 | 10,230.00 | 10,230.00 | 1.09% | 654,637 |
| 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 |