Skip to main content
Agabang&Company (KOSDAQ:013990)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,945.00
+15.00 (0.30%)
At close: Mar 6, 2026

Agabang&Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,700.004,910.004,660.004,880.004,880.00-1.31%558,500
Mar 6, 20264,865.004,975.004,800.004,945.004,945.000.30%535,387
Mar 5, 20264,590.004,950.004,590.004,930.004,930.009.80%664,716
Mar 4, 20264,750.004,755.004,395.004,490.004,490.00-5.67%726,076
Mar 3, 20264,900.004,965.004,760.004,760.004,760.00-4.13%552,296
Feb 27, 20264,815.005,050.004,755.004,965.004,965.004.20%1,036,721
Feb 26, 20264,850.004,905.004,745.004,765.004,765.000.11%487,030
Feb 25, 20264,865.004,890.004,730.004,760.004,760.00-2.06%262,401
Feb 24, 20264,835.004,865.004,780.004,860.004,860.00-175,959
Feb 23, 20264,840.004,890.004,775.004,860.004,860.001.89%321,364
Feb 20, 20264,695.004,780.004,695.004,770.004,770.000.63%201,602
Feb 19, 20264,690.004,755.004,625.004,740.004,740.001.07%247,460
Feb 13, 20264,710.004,715.004,647.004,690.004,690.00-0.53%115,959
Feb 12, 20264,750.004,755.004,685.004,715.004,715.00-0.21%134,630
Feb 11, 20264,740.004,780.004,710.004,725.004,725.000.53%306,333
Feb 10, 20264,650.004,720.004,650.004,700.004,700.000.97%223,051
Feb 9, 20264,590.004,695.004,575.004,655.004,655.001.42%139,088
Feb 6, 20264,600.004,650.004,410.004,590.004,590.00-1.50%271,928
Feb 5, 20264,720.004,720.004,640.004,660.004,660.00-1.27%197,651
Feb 4, 20264,600.004,720.004,570.004,720.004,720.002.39%263,833
Feb 3, 20264,530.004,610.004,525.004,610.004,610.002.10%108,294
Feb 2, 20264,590.004,605.004,495.004,515.004,515.00-1.95%196,118
Jan 30, 20264,645.004,740.004,590.004,605.004,605.00-1.81%228,647
Jan 29, 20264,775.004,775.004,580.004,690.004,690.00-0.64%269,236
Jan 28, 20264,580.004,745.004,580.004,720.004,720.003.28%672,139
Jan 27, 20264,405.004,950.004,380.004,570.004,570.003.75%3,291,524
Jan 26, 20264,340.004,415.004,305.004,405.004,405.001.97%199,452
Jan 23, 20264,290.004,345.004,250.004,320.004,320.000.82%163,531
Jan 22, 20264,275.004,345.004,255.004,285.004,285.00-0.35%149,350
Jan 21, 20264,300.004,590.004,215.004,300.004,300.00-1.83%697,873
Jan 20, 20264,170.004,415.004,150.004,380.004,380.003.67%248,472
Jan 19, 20264,265.004,315.004,220.004,225.004,225.00-1.86%157,416
Jan 16, 20264,395.004,395.004,300.004,305.004,305.00-0.81%79,039
Jan 15, 20264,300.004,345.004,260.004,340.004,340.000.93%98,122
Jan 14, 20264,280.004,330.004,230.004,300.004,300.00-0.23%81,468
Jan 13, 20264,355.004,380.004,255.004,310.004,310.00-1.03%114,043
Jan 12, 20264,240.004,355.004,225.004,355.004,355.002.71%146,162
Jan 9, 20264,275.004,340.004,225.004,240.004,240.00-0.82%137,741
Jan 8, 20264,375.004,385.004,265.004,275.004,275.00-2.84%157,301
Jan 7, 20264,415.004,470.004,345.004,400.004,400.00-0.79%196,349
Jan 6, 20264,545.004,550.004,420.004,435.004,435.00-2.74%160,082
Jan 5, 20264,625.004,640.004,545.004,560.004,560.00-1.30%141,003
Jan 2, 20264,465.004,650.004,465.004,620.004,620.003.01%185,327
Dec 30, 20254,520.004,620.004,470.004,485.004,485.000.90%302,364
Dec 29, 20254,360.004,485.004,330.004,445.004,445.001.37%183,855
Dec 26, 20254,470.004,505.004,380.004,385.004,385.00-1.24%139,806
Dec 24, 20254,560.004,665.004,420.004,440.004,440.000.91%268,755
Dec 23, 20254,530.004,545.004,390.004,400.004,400.00-2.87%166,364
Dec 22, 20254,530.004,610.004,365.004,530.004,530.00-133,145
Dec 19, 20254,495.004,530.004,400.004,530.004,530.001.46%164,786
Dec 18, 20254,660.004,790.004,465.004,465.004,465.00-3.77%610,771
Dec 17, 20254,795.004,840.004,505.004,640.004,640.004.04%1,620,444
Dec 16, 20254,485.004,570.004,450.004,460.004,460.00-2.30%92,208
Dec 15, 20254,500.004,640.004,455.004,565.004,565.001.44%209,092
Dec 12, 20254,445.004,520.004,425.004,500.004,500.001.81%103,308
Dec 11, 20254,360.004,465.004,360.004,420.004,420.001.38%186,616
Dec 10, 20254,405.004,410.004,355.004,360.004,360.00-0.91%62,508
Dec 9, 20254,410.004,430.004,330.004,400.004,400.00-0.34%127,026
Dec 8, 20254,455.004,480.004,395.004,415.004,415.00-1.34%102,216
Dec 5, 20254,450.004,495.004,415.004,475.004,475.000.67%73,185
Dec 4, 20254,525.004,525.004,440.004,445.004,445.00-1.77%69,952
Dec 3, 20254,515.004,560.004,475.004,525.004,525.000.33%56,395
Dec 2, 20254,495.004,545.004,470.004,510.004,510.00-0.33%65,155
Dec 1, 20254,570.004,635.004,485.004,525.004,525.00-0.77%114,459
Nov 28, 20254,460.004,570.004,455.004,560.004,560.002.13%83,627
Nov 27, 20254,490.004,525.004,420.004,465.004,465.00-0.56%61,443
Nov 26, 20254,390.004,520.004,340.004,490.004,490.002.28%70,835
Nov 25, 20254,450.004,515.004,370.004,390.004,390.00-0.79%102,850
Nov 24, 20254,605.004,710.004,425.004,425.004,425.00-4.32%107,938
Nov 21, 20254,580.004,680.004,500.004,625.004,625.00-0.54%165,114
Nov 20, 20254,430.004,675.004,430.004,650.004,650.005.32%244,539
Nov 19, 20254,335.004,460.004,315.004,415.004,415.001.96%127,753
Nov 18, 20254,400.004,475.004,330.004,330.004,330.00-2.70%180,229
Nov 17, 20254,580.004,595.004,415.004,450.004,450.00-2.63%187,193
Nov 14, 20254,635.004,725.004,560.004,570.004,570.00-2.77%148,182
Nov 13, 20254,640.004,700.004,640.004,700.004,700.000.32%133,922
Nov 12, 20254,585.004,690.004,575.004,685.004,685.001.63%188,324
Nov 11, 20254,550.004,640.004,550.004,610.004,610.000.55%126,767
Nov 10, 20254,490.004,620.004,485.004,585.004,585.002.12%131,404
Nov 7, 20254,480.004,550.004,420.004,490.004,490.00-0.55%278,547
Nov 6, 20254,560.004,640.004,515.004,515.004,515.00-0.88%261,987
Nov 5, 20254,780.004,785.004,455.004,555.004,555.00-1.73%481,295
Nov 4, 20254,500.004,760.004,480.004,635.004,635.002.66%314,037
Nov 3, 20254,510.004,595.004,475.004,515.004,515.00-0.99%258,394
Oct 31, 20254,610.004,655.004,530.004,560.004,560.00-2.15%243,518
Oct 30, 20254,735.004,765.004,610.004,660.004,660.00-2.20%322,053
Oct 29, 20254,850.004,900.004,742.004,765.004,765.00-1.75%177,124
Oct 28, 20254,825.004,875.004,795.004,850.004,850.001.15%132,854
Oct 27, 20254,765.004,840.004,760.004,795.004,795.000.84%163,753
Oct 24, 20254,835.004,840.004,710.004,755.004,755.00-1.45%208,094
Oct 23, 20254,855.004,890.004,805.004,825.004,825.00-0.52%107,922
Oct 22, 20254,785.004,860.004,740.004,850.004,850.000.73%153,801
Oct 21, 20254,750.004,830.004,750.004,815.004,815.000.42%139,318
Oct 20, 20254,770.004,830.004,715.004,795.004,795.000.52%140,610
Oct 17, 20255,120.005,160.004,770.004,770.004,770.00-3.73%611,298
Oct 16, 20254,930.005,020.004,910.004,955.004,955.000.71%243,044
Oct 15, 20254,820.004,930.004,815.004,920.004,920.001.34%142,639
Oct 14, 20254,875.004,895.004,780.004,855.004,855.00-0.31%183,548
Oct 13, 20254,675.004,935.004,635.004,870.004,870.003.07%232,021
Oct 10, 20254,815.004,845.004,700.004,725.004,725.00-2.48%185,245