Agent AI Co.,Ltd. (KOSDAQ:060900)
South Korea
· Delayed Price · Currency is KRW 1,290.00
+1.00 (0.08%)
At close: Dec 5, 2025
Agent AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,288.00 | 1,310.00 | 1,273.00 | 1,290.00 | 1,290.00 | 0.08% | 87,944 |
| Dec 4, 2025 | 1,304.00 | 1,304.00 | 1,273.00 | 1,289.00 | 1,289.00 | -0.23% | 53,314 |
| Dec 3, 2025 | 1,272.00 | 1,316.00 | 1,272.00 | 1,292.00 | 1,292.00 | 1.57% | 151,319 |
| Dec 2, 2025 | 1,279.00 | 1,303.00 | 1,240.00 | 1,272.00 | 1,272.00 | -0.39% | 54,857 |
| Dec 1, 2025 | 1,344.00 | 1,398.00 | 1,275.00 | 1,277.00 | 1,277.00 | -1.01% | 466,736 |
| Nov 28, 2025 | 1,221.00 | 1,346.00 | 1,221.00 | 1,290.00 | 1,290.00 | 6.52% | 262,718 |
| Nov 27, 2025 | 1,217.00 | 1,219.00 | 1,198.00 | 1,211.00 | 1,211.00 | 1.25% | 59,740 |
| Nov 26, 2025 | 1,245.00 | 1,270.00 | 1,190.00 | 1,196.00 | 1,196.00 | -4.01% | 201,672 |
| Nov 25, 2025 | 1,218.00 | 1,280.00 | 1,218.00 | 1,246.00 | 1,246.00 | -0.72% | 56,275 |
| Nov 24, 2025 | 1,271.00 | 1,291.00 | 1,215.00 | 1,255.00 | 1,255.00 | -1.57% | 101,855 |
| Nov 21, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,275.00 | 1,275.00 | -0.78% | 52,498 |
| Nov 20, 2025 | 1,300.00 | 1,366.00 | 1,273.00 | 1,285.00 | 1,285.00 | -1.31% | 67,835 |
| Nov 19, 2025 | 1,301.00 | 1,365.00 | 1,286.00 | 1,302.00 | 1,302.00 | 0.08% | 46,407 |
| Nov 18, 2025 | 1,349.00 | 1,367.00 | 1,301.00 | 1,301.00 | 1,301.00 | -3.49% | 107,920 |
| Nov 17, 2025 | 1,307.00 | 1,398.00 | 1,300.00 | 1,348.00 | 1,348.00 | 3.22% | 169,462 |
| Nov 14, 2025 | 1,318.00 | 1,340.00 | 1,303.00 | 1,306.00 | 1,306.00 | -1.88% | 56,383 |
| Nov 13, 2025 | 1,322.00 | 1,362.00 | 1,306.00 | 1,331.00 | 1,331.00 | 0.53% | 42,448 |
| Nov 12, 2025 | 1,354.00 | 1,354.00 | 1,300.00 | 1,324.00 | 1,324.00 | 0.68% | 48,902 |
| Nov 11, 2025 | 1,343.00 | 1,348.00 | 1,314.00 | 1,315.00 | 1,315.00 | -2.08% | 145,068 |
| Nov 10, 2025 | 1,364.00 | 1,405.00 | 1,317.00 | 1,343.00 | 1,343.00 | -1.54% | 65,799 |
| Nov 7, 2025 | 1,440.00 | 1,449.00 | 1,354.00 | 1,364.00 | 1,364.00 | -6.58% | 173,106 |
| Nov 6, 2025 | 1,471.00 | 1,481.00 | 1,421.00 | 1,460.00 | 1,460.00 | -0.68% | 173,822 |
| Nov 5, 2025 | 1,429.00 | 1,497.00 | 1,352.00 | 1,470.00 | 1,470.00 | 2.87% | 306,208 |
| Nov 4, 2025 | 1,328.00 | 1,447.00 | 1,323.00 | 1,429.00 | 1,429.00 | 6.72% | 178,553 |
| Nov 3, 2025 | 1,398.00 | 1,398.00 | 1,326.00 | 1,339.00 | 1,339.00 | -4.29% | 117,903 |
| Oct 31, 2025 | 1,349.00 | 1,421.00 | 1,301.00 | 1,399.00 | 1,399.00 | 2.87% | 118,330 |
| Oct 30, 2025 | 1,391.00 | 1,435.00 | 1,321.00 | 1,360.00 | 1,360.00 | -2.23% | 150,765 |
| Oct 29, 2025 | 1,455.00 | 1,455.00 | 1,388.00 | 1,391.00 | 1,391.00 | -5.95% | 197,506 |
| Oct 28, 2025 | 1,490.00 | 1,491.00 | 1,446.00 | 1,479.00 | 1,479.00 | -0.87% | 170,566 |
| Oct 27, 2025 | 1,500.00 | 1,500.00 | 1,401.00 | 1,492.00 | 1,492.00 | 0.13% | 165,914 |
| Oct 24, 2025 | 1,503.00 | 1,653.00 | 1,400.00 | 1,490.00 | 1,490.00 | 3.62% | 1,280,038 |
| Oct 23, 2025 | 1,360.00 | 1,489.00 | 1,355.00 | 1,438.00 | 1,438.00 | 6.13% | 388,175 |
| Oct 22, 2025 | 1,351.00 | 1,373.00 | 1,342.00 | 1,355.00 | 1,355.00 | -0.81% | 60,055 |
| Oct 21, 2025 | 1,378.00 | 1,394.00 | 1,351.00 | 1,366.00 | 1,366.00 | -0.80% | 166,704 |
| Oct 20, 2025 | 1,404.00 | 1,408.00 | 1,353.00 | 1,377.00 | 1,377.00 | -1.85% | 172,816 |
| Oct 17, 2025 | 1,330.00 | 1,590.00 | 1,329.00 | 1,403.00 | 1,403.00 | 5.49% | 1,672,995 |
| Oct 16, 2025 | 1,370.00 | 1,393.00 | 1,280.00 | 1,330.00 | 1,330.00 | -2.92% | 375,567 |
| Oct 15, 2025 | 1,420.00 | 1,442.00 | 1,367.00 | 1,370.00 | 1,370.00 | -3.66% | 228,600 |
| Oct 14, 2025 | 1,525.00 | 1,525.00 | 1,418.00 | 1,422.00 | 1,422.00 | -6.75% | 264,992 |
| Oct 13, 2025 | 1,555.00 | 1,555.00 | 1,502.00 | 1,525.00 | 1,525.00 | -2.87% | 182,543 |
| Oct 10, 2025 | 1,540.00 | 1,590.00 | 1,495.00 | 1,570.00 | 1,570.00 | 1.29% | 248,008 |
| Oct 2, 2025 | 1,484.00 | 1,550.00 | 1,401.00 | 1,550.00 | 1,550.00 | 3.06% | 313,463 |
| Oct 1, 2025 | 1,526.00 | 1,669.00 | 1,490.00 | 1,504.00 | 1,504.00 | -0.99% | 453,697 |
| Sep 30, 2025 | 1,565.00 | 1,695.00 | 1,500.00 | 1,519.00 | 1,519.00 | -4.35% | 1,170,047 |
| Sep 29, 2025 | 1,671.00 | 1,671.00 | 1,565.00 | 1,588.00 | 1,588.00 | -6.86% | 450,416 |
| Sep 26, 2025 | 1,699.00 | 1,711.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.71% | 328,040 |
| Sep 25, 2025 | 1,654.00 | 1,700.00 | 1,650.00 | 1,693.00 | 1,693.00 | 2.36% | 529,481 |
| Sep 24, 2025 | 1,580.00 | 1,950.00 | 1,505.00 | 1,654.00 | 1,654.00 | 3.44% | 8,558,617 |
| Sep 23, 2025 | 1,503.00 | 1,850.00 | 1,428.00 | 1,599.00 | 1,599.00 | 6.39% | 12,113,790 |
| Sep 22, 2025 | 1,572.00 | 1,619.00 | 1,415.00 | 1,503.00 | 1,503.00 | -4.15% | 1,807,524 |
| Sep 19, 2025 | 1,488.00 | 1,758.00 | 1,400.00 | 1,568.00 | 1,568.00 | 15.89% | 18,947,240 |
| Sep 18, 2025 | 1,038.00 | 1,353.00 | 1,036.00 | 1,353.00 | 1,353.00 | 29.97% | 6,525,564 |
| Sep 17, 2025 | 1,054.00 | 1,055.00 | 1,020.00 | 1,041.00 | 1,041.00 | -1.23% | 81,684 |
| Sep 16, 2025 | 1,043.00 | 1,062.00 | 1,038.00 | 1,054.00 | 1,054.00 | 1.05% | 27,804 |
| Sep 15, 2025 | 1,050.00 | 1,062.00 | 1,026.00 | 1,043.00 | 1,043.00 | -0.67% | 16,610 |
| Sep 12, 2025 | 1,035.00 | 1,068.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.86% | 29,844 |
| Sep 11, 2025 | 1,042.00 | 1,042.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.10% | 21,354 |
| Sep 10, 2025 | 1,054.00 | 1,054.00 | 1,031.00 | 1,042.00 | 1,042.00 | 1.07% | 14,966 |
| Sep 9, 2025 | 1,039.00 | 1,056.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.77% | 26,993 |
| Sep 8, 2025 | 1,048.00 | 1,062.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.86% | 18,569 |
| Sep 5, 2025 | 1,035.00 | 1,048.00 | 1,028.00 | 1,048.00 | 1,048.00 | 1.26% | 18,509 |
| Sep 4, 2025 | 1,026.00 | 1,150.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.88% | 161,449 |
| Sep 3, 2025 | 1,048.00 | 1,048.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.49% | 6,716 |
| Sep 2, 2025 | 1,012.00 | 1,025.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.89% | 31,716 |
| Sep 1, 2025 | 1,032.00 | 1,032.00 | 999.00 | 1,012.00 | 1,012.00 | -1.94% | 15,326 |
| Aug 29, 2025 | 1,048.00 | 1,051.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.53% | 17,021 |
| Aug 28, 2025 | 1,048.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.04% | 20,377 |
| Aug 27, 2025 | 1,053.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.57% | 17,434 |
| Aug 26, 2025 | 1,061.00 | 1,087.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.75% | 17,953 |
| Aug 25, 2025 | 1,049.00 | 1,066.00 | 1,047.00 | 1,061.00 | 1,061.00 | 1.14% | 27,175 |
| Aug 22, 2025 | 1,050.00 | 1,069.00 | 1,019.00 | 1,049.00 | 1,049.00 | -0.10% | 22,241 |
| Aug 21, 2025 | 1,049.00 | 1,063.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.84% | 22,610 |
| Aug 20, 2025 | 1,034.00 | 1,043.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.26% | 34,630 |
| Aug 19, 2025 | 1,057.00 | 1,087.00 | 1,030.00 | 1,034.00 | 1,034.00 | -2.18% | 37,817 |
| Aug 18, 2025 | 1,075.00 | 1,084.00 | 1,053.00 | 1,057.00 | 1,057.00 | -1.67% | 23,878 |
| Aug 14, 2025 | 1,068.00 | 1,089.00 | 1,051.00 | 1,075.00 | 1,075.00 | 0.56% | 15,550 |
| Aug 13, 2025 | 1,081.00 | 1,092.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.93% | 30,539 |
| Aug 12, 2025 | 1,082.00 | 1,189.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.28% | 194,917 |
| Aug 11, 2025 | 1,098.00 | 1,124.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 20,770 |
| Aug 8, 2025 | 1,100.00 | 1,132.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.55% | 24,297 |
| Aug 7, 2025 | 1,107.00 | 1,136.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.63% | 33,110 |
| Aug 6, 2025 | 1,101.00 | 1,109.00 | 1,085.00 | 1,107.00 | 1,107.00 | 1.00% | 28,894 |
| Aug 5, 2025 | 1,086.00 | 1,108.00 | 1,077.00 | 1,096.00 | 1,096.00 | 0.74% | 22,927 |
| Aug 4, 2025 | 1,067.00 | 1,116.00 | 1,054.00 | 1,088.00 | 1,088.00 | 1.97% | 26,923 |
| Aug 1, 2025 | 1,107.00 | 1,107.00 | 1,051.00 | 1,067.00 | 1,067.00 | -3.61% | 33,991 |
| Jul 31, 2025 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | 1,107.00 | -1.77% | 32,817 |
| Jul 30, 2025 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 1,127.00 | -0.09% | 12,467 |
| Jul 29, 2025 | 1,096.00 | 1,130.00 | 1,092.00 | 1,128.00 | 1,128.00 | 2.92% | 16,025 |
| Jul 28, 2025 | 1,165.00 | 1,165.00 | 1,030.00 | 1,096.00 | 1,096.00 | -3.78% | 85,258 |
| Jul 25, 2025 | 1,163.00 | 1,163.00 | 1,120.00 | 1,139.00 | 1,139.00 | -0.96% | 52,461 |
| Jul 24, 2025 | 1,164.00 | 1,166.00 | 1,139.00 | 1,150.00 | 1,150.00 | -0.09% | 40,779 |
| Jul 23, 2025 | 1,171.00 | 1,185.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.71% | 44,786 |
| Jul 22, 2025 | 1,213.00 | 1,223.00 | 1,151.00 | 1,171.00 | 1,171.00 | -3.38% | 52,700 |
| Jul 21, 2025 | 1,183.00 | 1,218.00 | 1,173.00 | 1,212.00 | 1,212.00 | 2.45% | 32,783 |
| Jul 18, 2025 | 1,193.00 | 1,193.00 | 1,161.00 | 1,183.00 | 1,183.00 | -0.84% | 27,506 |
| Jul 17, 2025 | 1,212.00 | 1,217.00 | 1,137.00 | 1,193.00 | 1,193.00 | -1.57% | 43,091 |
| Jul 16, 2025 | 1,191.00 | 1,225.00 | 1,180.00 | 1,212.00 | 1,212.00 | -0.33% | 33,162 |
| Jul 15, 2025 | 1,230.00 | 1,237.00 | 1,194.00 | 1,216.00 | 1,216.00 | -1.14% | 66,415 |
| Jul 14, 2025 | 1,259.00 | 1,271.00 | 1,160.00 | 1,230.00 | 1,230.00 | -2.23% | 160,301 |
| Jul 11, 2025 | 1,275.00 | 1,299.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.79% | 82,949 |