Axgate Co., Ltd. (KOSDAQ:356680)
South Korea
· Delayed Price · Currency is KRW 13,600
+130 (0.97%)
At close: Apr 28, 2026
Axgate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,400.00 | 13,880.00 | 12,850.00 | 13,600.00 | 13,600.00 | 0.97% | 1,572,618 |
| Apr 27, 2026 | 12,930.00 | 13,620.00 | 12,510.00 | 13,470.00 | 13,470.00 | 4.18% | 1,749,127 |
| Apr 24, 2026 | 13,600.00 | 13,800.00 | 12,680.00 | 12,930.00 | 12,930.00 | -8.56% | 2,170,575 |
| Apr 23, 2026 | 13,740.00 | 15,280.00 | 13,130.00 | 14,140.00 | 14,140.00 | 2.76% | 6,015,938 |
| Apr 22, 2026 | 14,750.00 | 14,750.00 | 13,430.00 | 13,760.00 | 13,760.00 | -6.78% | 2,520,492 |
| Apr 21, 2026 | 16,640.00 | 17,340.00 | 13,800.00 | 14,760.00 | 14,760.00 | -10.22% | 7,213,760 |
| Apr 20, 2026 | 14,950.00 | 19,120.00 | 14,300.00 | 16,440.00 | 16,440.00 | 9.67% | 25,943,767 |
| Apr 17, 2026 | 17,300.00 | 17,330.00 | 14,260.00 | 14,990.00 | 14,990.00 | -11.14% | 19,481,560 |
| Apr 16, 2026 | 16,870.00 | 16,870.00 | 15,600.00 | 16,870.00 | 16,870.00 | 29.97% | 896,161 |
| Apr 15, 2026 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 29.93% | 109,136 |
| Apr 14, 2026 | 9,500.00 | 9,990.00 | 8,980.00 | 9,990.00 | 9,990.00 | 29.91% | 7,214,873 |
| Apr 13, 2026 | 7,280.00 | 7,850.00 | 7,190.00 | 7,690.00 | 7,690.00 | 3.50% | 551,189 |
| Apr 10, 2026 | 7,220.00 | 7,480.00 | 7,200.00 | 7,430.00 | 7,430.00 | 3.92% | 321,556 |
| Apr 9, 2026 | 7,160.00 | 7,200.00 | 7,070.00 | 7,150.00 | 7,150.00 | -2.05% | 102,013 |
| Apr 8, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.29% | 281,679 |
| Apr 7, 2026 | 7,320.00 | 7,320.00 | 6,950.00 | 7,000.00 | 7,000.00 | -6.04% | 256,894 |
| Apr 6, 2026 | 7,810.00 | 7,810.00 | 7,130.00 | 7,450.00 | 7,450.00 | 8.44% | 898,067 |
| Apr 3, 2026 | 6,810.00 | 7,040.00 | 6,740.00 | 6,870.00 | 6,870.00 | 3.31% | 89,321 |
| Apr 2, 2026 | 7,090.00 | 7,150.00 | 6,570.00 | 6,650.00 | 6,650.00 | -5.67% | 134,492 |
| Apr 1, 2026 | 6,860.00 | 7,070.00 | 6,860.00 | 7,050.00 | 7,050.00 | 6.50% | 115,842 |
| Mar 31, 2026 | 6,760.00 | 6,850.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.36% | 130,429 |
| Mar 30, 2026 | 6,960.00 | 6,970.00 | 6,720.00 | 6,850.00 | 6,850.00 | -4.60% | 109,530 |
| Mar 27, 2026 | 6,650.00 | 7,380.00 | 6,580.00 | 7,180.00 | 7,180.00 | 5.90% | 513,302 |
| Mar 26, 2026 | 7,060.00 | 7,060.00 | 6,730.00 | 6,780.00 | 6,780.00 | -4.78% | 129,662 |
| Mar 25, 2026 | 7,000.00 | 7,270.00 | 6,740.00 | 7,120.00 | 7,120.00 | 2.59% | 280,950 |
| Mar 24, 2026 | 6,870.00 | 6,950.00 | 6,410.00 | 6,940.00 | 6,940.00 | 5.95% | 145,983 |
| Mar 23, 2026 | 6,700.00 | 6,930.00 | 6,550.00 | 6,550.00 | 6,550.00 | -5.48% | 97,931 |
| Mar 20, 2026 | 6,930.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,930.00 | 0.43% | 94,447 |
| Mar 19, 2026 | 6,810.00 | 7,080.00 | 6,790.00 | 6,900.00 | 6,900.00 | -1.71% | 93,894 |
| Mar 18, 2026 | 7,010.00 | 7,120.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.43% | 107,261 |
| Mar 17, 2026 | 7,120.00 | 7,120.00 | 6,960.00 | 6,990.00 | 6,990.00 | 0.14% | 108,291 |
| Mar 16, 2026 | 7,020.00 | 7,090.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.57% | 107,181 |
| Mar 13, 2026 | 6,870.00 | 7,100.00 | 6,800.00 | 7,020.00 | 7,020.00 | -1.13% | 78,980 |
| Mar 12, 2026 | 7,030.00 | 7,200.00 | 6,960.00 | 7,100.00 | 7,100.00 | 0.14% | 95,866 |
| Mar 11, 2026 | 6,770.00 | 7,290.00 | 6,750.00 | 7,090.00 | 7,090.00 | 4.73% | 240,849 |
| Mar 10, 2026 | 6,570.00 | 6,890.00 | 6,530.00 | 6,770.00 | 6,770.00 | 6.78% | 194,573 |
| Mar 9, 2026 | 6,420.00 | 6,520.00 | 6,240.00 | 6,340.00 | 6,340.00 | -7.58% | 174,846 |
| Mar 6, 2026 | 6,630.00 | 7,030.00 | 6,550.00 | 6,860.00 | 6,860.00 | - | 155,969 |
| Mar 5, 2026 | 6,360.00 | 6,940.00 | 6,360.00 | 6,860.00 | 6,860.00 | 12.09% | 308,750 |
| Mar 4, 2026 | 6,650.00 | 6,910.00 | 6,100.00 | 6,120.00 | 6,120.00 | -16.28% | 460,102 |
| Mar 3, 2026 | 7,910.00 | 7,930.00 | 7,310.00 | 7,310.00 | 7,310.00 | -10.42% | 405,468 |
| Feb 27, 2026 | 9,100.00 | 9,110.00 | 8,130.00 | 8,160.00 | 8,160.00 | -1.45% | 1,285,970 |
| Feb 26, 2026 | 9,000.00 | 9,000.00 | 8,030.00 | 8,280.00 | 8,280.00 | 10.55% | 1,625,315 |
| Feb 25, 2026 | 7,590.00 | 7,620.00 | 7,430.00 | 7,490.00 | 7,490.00 | -0.40% | 81,728 |
| Feb 24, 2026 | 7,600.00 | 7,610.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.05% | 56,956 |
| Feb 23, 2026 | 7,620.00 | 7,660.00 | 7,530.00 | 7,600.00 | 7,600.00 | 0.66% | 126,597 |
| Feb 20, 2026 | 7,510.00 | 7,630.00 | 7,360.00 | 7,550.00 | 7,550.00 | 0.94% | 111,600 |
| Feb 19, 2026 | 7,420.00 | 7,520.00 | 7,330.00 | 7,480.00 | 7,480.00 | 2.05% | 76,537 |
| Feb 13, 2026 | 7,430.00 | 7,440.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.87% | 108,998 |
| Feb 12, 2026 | 7,550.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.80% | 91,884 |
| Feb 11, 2026 | 7,590.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,530.00 | -1.18% | 76,577 |
| Feb 10, 2026 | 7,630.00 | 7,740.00 | 7,570.00 | 7,620.00 | 7,620.00 | 0.40% | 92,962 |
| Feb 9, 2026 | 7,450.00 | 7,650.00 | 7,400.00 | 7,590.00 | 7,590.00 | 5.42% | 128,678 |
| Feb 6, 2026 | 7,200.00 | 7,340.00 | 6,990.00 | 7,200.00 | 7,200.00 | -3.49% | 176,179 |
| Feb 5, 2026 | 7,640.00 | 7,670.00 | 7,400.00 | 7,460.00 | 7,460.00 | -4.36% | 152,839 |
| Feb 4, 2026 | 7,750.00 | 7,920.00 | 7,710.00 | 7,800.00 | 7,800.00 | -1.39% | 124,389 |
| Feb 3, 2026 | 7,640.00 | 7,910.00 | 7,550.00 | 7,910.00 | 7,910.00 | 4.49% | 244,346 |
| Feb 2, 2026 | 7,530.00 | 7,930.00 | 7,430.00 | 7,570.00 | 7,570.00 | -2.45% | 247,666 |
| Jan 30, 2026 | 8,520.00 | 8,530.00 | 7,750.00 | 7,760.00 | 7,760.00 | -3.24% | 610,915 |
| Jan 29, 2026 | 7,710.00 | 8,130.00 | 7,570.00 | 8,020.00 | 8,020.00 | 4.56% | 477,646 |
| Jan 28, 2026 | 7,610.00 | 7,700.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.92% | 141,287 |
| Jan 27, 2026 | 7,550.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | -0.26% | 110,104 |
| Jan 26, 2026 | 7,530.00 | 7,640.00 | 7,400.00 | 7,620.00 | 7,620.00 | 1.20% | 160,079 |
| Jan 23, 2026 | 7,250.00 | 7,560.00 | 7,220.00 | 7,530.00 | 7,530.00 | 4.73% | 243,269 |
| Jan 22, 2026 | 7,300.00 | 7,360.00 | 7,120.00 | 7,190.00 | 7,190.00 | -1.10% | 182,500 |
| Jan 21, 2026 | 7,330.00 | 7,360.00 | 7,210.00 | 7,270.00 | 7,270.00 | -3.45% | 99,233 |
| Jan 20, 2026 | 7,340.00 | 7,740.00 | 7,160.00 | 7,530.00 | 7,530.00 | 2.59% | 226,903 |
| Jan 19, 2026 | 7,300.00 | 7,410.00 | 7,240.00 | 7,340.00 | 7,340.00 | 1.66% | 107,677 |
| Jan 16, 2026 | 7,390.00 | 7,420.00 | 7,180.00 | 7,220.00 | 7,220.00 | -2.30% | 132,424 |
| Jan 15, 2026 | 7,390.00 | 7,430.00 | 7,140.00 | 7,390.00 | 7,390.00 | 2.07% | 103,838 |
| Jan 14, 2026 | 7,330.00 | 7,380.00 | 7,190.00 | 7,240.00 | 7,240.00 | -1.09% | 127,768 |
| Jan 13, 2026 | 7,640.00 | 7,640.00 | 7,280.00 | 7,320.00 | 7,320.00 | -3.05% | 204,419 |
| Jan 12, 2026 | 7,600.00 | 7,660.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.66% | 109,539 |
| Jan 9, 2026 | 7,600.00 | 7,650.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.66% | 84,750 |
| Jan 8, 2026 | 7,850.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.71% | 132,298 |
| Jan 7, 2026 | 7,970.00 | 8,010.00 | 7,710.00 | 7,760.00 | 7,760.00 | -3.12% | 165,671 |
| Jan 6, 2026 | 8,210.00 | 8,220.00 | 7,950.00 | 8,010.00 | 8,010.00 | -1.72% | 123,618 |
| Jan 5, 2026 | 8,150.00 | 8,260.00 | 8,000.00 | 8,150.00 | 8,150.00 | 2.39% | 255,599 |
| Jan 2, 2026 | 7,730.00 | 7,970.00 | 7,630.00 | 7,960.00 | 7,960.00 | 4.19% | 202,874 |
| Dec 30, 2025 | 7,790.00 | 7,800.00 | 7,610.00 | 7,640.00 | 7,640.00 | -1.93% | 136,052 |
| Dec 29, 2025 | 7,700.00 | 7,810.00 | 7,650.00 | 7,790.00 | 7,790.00 | 1.17% | 112,872 |
| Dec 26, 2025 | 7,800.00 | 7,900.00 | 7,680.00 | 7,700.00 | 7,700.00 | -1.16% | 122,021 |
| Dec 24, 2025 | 7,890.00 | 7,930.00 | 7,770.00 | 7,790.00 | 7,790.00 | -1.52% | 124,218 |
| Dec 23, 2025 | 8,390.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.62% | 467,643 |
| Dec 22, 2025 | 7,860.00 | 8,070.00 | 7,790.00 | 8,040.00 | 8,040.00 | 3.61% | 234,598 |
| Dec 19, 2025 | 7,680.00 | 7,780.00 | 7,510.00 | 7,760.00 | 7,760.00 | 2.11% | 141,733 |
| Dec 18, 2025 | 7,580.00 | 7,700.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.30% | 159,110 |
| Dec 17, 2025 | 7,770.00 | 7,830.00 | 7,650.00 | 7,700.00 | 7,700.00 | - | 126,418 |
| Dec 16, 2025 | 7,810.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.41% | 341,291 |
| Dec 15, 2025 | 7,990.00 | 8,020.00 | 7,780.00 | 7,890.00 | 7,890.00 | -1.99% | 158,183 |
| Dec 12, 2025 | 7,910.00 | 8,130.00 | 7,800.00 | 8,050.00 | 8,050.00 | 2.29% | 314,328 |
| Dec 11, 2025 | 7,910.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | -0.63% | 194,939 |
| Dec 10, 2025 | 8,060.00 | 8,060.00 | 7,860.00 | 7,920.00 | 7,920.00 | -1.74% | 227,142 |
| Dec 9, 2025 | 8,070.00 | 8,180.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.37% | 183,514 |
| Dec 8, 2025 | 8,180.00 | 8,280.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.49% | 247,592 |
| Dec 5, 2025 | 8,560.00 | 8,620.00 | 8,110.00 | 8,130.00 | 8,130.00 | -1.81% | 677,401 |
| Dec 4, 2025 | 8,110.00 | 8,330.00 | 7,950.00 | 8,280.00 | 8,280.00 | 3.11% | 444,340 |
| Dec 3, 2025 | 7,970.00 | 8,060.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.63% | 205,827 |
| Dec 2, 2025 | 8,110.00 | 8,110.00 | 7,900.00 | 7,980.00 | 7,980.00 | -1.60% | 230,309 |
| Dec 1, 2025 | 8,190.00 | 8,600.00 | 7,990.00 | 8,110.00 | 8,110.00 | 1.76% | 1,103,316 |