Skip to main content
Agabang&Company (KOSDAQ:013990)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,200.00
-40.00 (-0.76%)
At close: Apr 28, 2026

Agabang&Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,240.005,240.005,150.005,200.005,200.00-0.76%144,927
Apr 27, 20265,330.005,400.005,210.005,240.005,240.00-1.50%304,129
Apr 24, 20265,130.005,360.005,060.005,320.005,320.003.91%562,002
Apr 23, 20265,170.005,180.005,020.005,120.005,120.00-0.19%179,534
Apr 22, 20265,190.005,190.005,080.005,130.005,130.00-0.39%158,167
Apr 21, 20265,080.005,190.005,060.005,150.005,150.000.78%232,508
Apr 20, 20265,060.005,170.004,980.005,110.005,110.000.99%300,763
Apr 17, 20265,040.005,060.004,995.005,060.005,060.000.60%183,002
Apr 16, 20264,950.005,060.004,940.005,030.005,030.001.82%271,153
Apr 15, 20264,930.004,955.004,870.004,940.004,940.000.20%173,123
Apr 14, 20264,830.004,940.004,810.004,930.004,930.002.71%171,631
Apr 13, 20264,710.004,875.004,700.004,800.004,800.000.84%154,773
Apr 10, 20264,670.004,790.004,660.004,760.004,760.002.37%132,320
Apr 9, 20264,705.004,755.004,630.004,650.004,650.00-1.69%100,349
Apr 8, 20264,710.004,780.004,675.004,730.004,730.001.39%134,592
Apr 7, 20264,785.004,785.004,510.004,665.004,665.00-0.43%83,891
Apr 6, 20264,750.004,780.004,655.004,685.004,685.00-1.47%91,522
Apr 3, 20264,700.004,780.004,660.004,755.004,755.002.70%75,708
Apr 2, 20264,790.004,855.004,600.004,630.004,630.00-3.34%186,608
Apr 1, 20264,700.004,820.004,700.004,790.004,790.003.01%113,753
Mar 31, 20264,650.004,795.004,590.004,650.004,650.00-0.96%144,795
Mar 30, 20264,730.004,750.004,660.004,695.004,695.00-2.39%143,729
Mar 27, 20264,865.004,865.004,750.004,810.004,810.00-1.43%135,709
Mar 26, 20264,925.004,985.004,805.004,880.004,880.00-0.20%202,101
Mar 25, 20264,810.004,900.004,800.004,890.004,890.001.77%136,008
Mar 24, 20264,920.004,980.004,765.004,805.004,805.00-1.23%213,619
Mar 23, 20265,030.005,030.004,860.004,865.004,865.00-3.28%216,025
Mar 20, 20265,020.005,060.004,965.005,030.005,030.000.40%242,588
Mar 19, 20264,975.005,040.004,910.005,010.005,010.000.30%270,949
Mar 18, 20264,990.005,020.004,975.004,995.004,995.000.81%273,200
Mar 17, 20265,010.005,030.004,950.004,955.004,955.00-0.60%279,863
Mar 16, 20264,885.005,000.004,880.004,985.004,985.002.15%341,900
Mar 13, 20264,690.004,940.004,690.004,880.004,880.002.09%364,193
Mar 12, 20264,795.004,815.004,685.004,780.004,780.00-0.83%231,723
Mar 11, 20265,010.005,050.004,715.004,820.004,820.00-3.31%489,497
Mar 10, 20264,955.005,050.004,920.004,985.004,985.002.15%689,430
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