Axgate Co., Ltd. (KOSDAQ:356680)
South Korea · Delayed Price · Currency is KRW 11,440
+10 (0.09%)
At close: Aug 24, 2026
Axgate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |