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 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
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