Skip to main content
Agabang&Company (KOSDAQ:013990)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,445.00
-80.00 (-1.77%)
At close: Dec 4, 2025

Agabang&Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,835.004,930.004,830.004,845.004,845.00-0.31%104,121
Oct 1, 20254,850.004,915.004,820.004,860.004,860.00-118,879
Sep 30, 20254,810.004,905.004,810.004,860.004,860.00-0.41%181,946
Sep 29, 20254,870.004,960.004,870.004,880.004,880.00-0.71%150,359
Sep 26, 20255,010.005,010.004,850.004,915.004,915.00-1.90%176,231
Sep 25, 20254,980.005,050.004,925.005,010.005,010.001.52%136,400
Sep 24, 20254,980.005,000.004,930.004,935.004,935.00-1.30%160,240
Sep 23, 20254,980.005,020.004,930.005,000.005,000.000.40%151,549
Sep 22, 20255,020.005,050.004,975.004,980.004,980.00-0.80%134,551
Sep 19, 20255,130.005,130.005,020.005,020.005,020.00-2.14%201,733
Sep 18, 20255,050.005,130.005,040.005,130.005,130.001.79%174,710
Sep 17, 20255,100.005,110.005,020.005,040.005,040.00-1.18%119,886
Sep 16, 20255,090.005,130.005,040.005,100.005,100.000.20%155,662
Sep 15, 20255,110.005,120.005,030.005,090.005,090.00-0.59%149,415
Sep 12, 20255,090.005,160.005,050.005,120.005,120.000.79%178,140
Sep 11, 20255,110.005,150.005,070.005,080.005,080.00-0.39%174,021
Sep 10, 20255,030.005,100.005,000.005,100.005,100.001.19%142,241
Sep 9, 20255,070.005,070.005,000.005,040.005,040.00-104,702
Sep 8, 20254,995.005,050.004,800.005,040.005,040.001.10%106,785
Sep 5, 20255,070.005,070.004,985.004,985.004,985.00-1.68%106,839
Sep 4, 20254,970.005,090.004,970.005,070.005,070.002.01%156,239
Sep 3, 20254,815.004,995.004,815.004,970.004,970.002.26%166,086
Sep 2, 20254,895.004,990.004,850.004,860.004,860.00-0.61%182,206
Sep 1, 20255,010.005,090.004,845.004,890.004,890.00-3.17%357,428
Aug 29, 20255,290.005,290.005,040.005,050.005,050.000.20%556,577
Aug 28, 20255,050.005,090.005,020.005,040.005,040.00-0.59%65,138
Aug 27, 20255,090.005,090.005,000.005,070.005,070.000.40%71,137
Aug 26, 20255,020.005,080.004,985.005,050.005,050.000.40%37,451
Aug 25, 20255,060.005,110.005,030.005,030.005,030.000.80%56,076
Aug 22, 20254,900.004,990.004,900.004,990.004,990.001.53%58,715
Aug 21, 20254,880.005,020.004,880.004,915.004,915.000.31%113,520
Aug 20, 20254,880.004,920.004,805.004,900.004,900.00-1.61%181,059
Aug 19, 20255,010.005,070.004,980.004,980.004,980.00-1.39%93,187
Aug 18, 20255,050.005,100.004,960.005,050.005,050.00-0.98%122,830
Aug 14, 20255,150.005,200.005,090.005,100.005,100.00-0.97%138,479
Aug 13, 20255,180.005,230.005,120.005,150.005,150.00-117,197
Aug 12, 20255,210.005,280.005,140.005,150.005,150.00-1.53%155,857
Aug 11, 20255,320.005,320.005,230.005,230.005,230.00-0.95%81,376
Aug 8, 20255,350.005,390.005,270.005,280.005,280.00-1.68%105,111
Aug 7, 20255,350.005,400.005,300.005,370.005,370.000.94%106,906
Aug 6, 20255,250.005,340.005,250.005,320.005,320.000.57%70,329
Aug 5, 20255,280.005,350.005,240.005,290.005,290.000.57%95,127
Aug 4, 20255,150.005,330.005,140.005,260.005,260.001.35%109,914
Aug 1, 20255,350.005,400.005,170.005,190.005,190.00-3.89%273,930
Jul 31, 20255,370.005,470.005,360.005,400.005,400.00-211,166
Jul 30, 20255,300.005,490.005,290.005,400.005,400.001.12%258,390
Jul 29, 20255,260.005,840.005,180.005,340.005,340.001.33%1,834,066
Jul 28, 20255,300.005,340.005,250.005,270.005,270.00-1.13%142,210
Jul 25, 20255,410.005,440.005,300.005,330.005,330.00-1.48%106,667
Jul 24, 20255,470.005,540.005,410.005,410.005,410.00-1.46%125,518
Jul 23, 20255,420.005,500.005,330.005,490.005,490.001.29%174,438
Jul 22, 20255,510.005,530.005,410.005,420.005,420.00-1.28%115,884
Jul 21, 20255,510.005,550.005,460.005,490.005,490.000.18%86,719
Jul 18, 20255,500.005,510.005,440.005,480.005,480.00-108,898
Jul 17, 20255,480.005,520.005,400.005,480.005,480.00-0.36%239,877
Jul 16, 20255,520.005,630.005,470.005,500.005,500.00-0.90%180,469
Jul 15, 20255,590.005,590.005,460.005,550.005,550.00-0.54%188,837
Jul 14, 20255,760.005,760.005,580.005,580.005,580.00-2.45%258,525
Jul 11, 20255,710.005,820.005,640.005,720.005,720.000.70%345,565
Jul 10, 20255,700.005,720.005,650.005,680.005,680.000.35%134,377