KOSDAQ - Delayed Quote KRW

Axgate Co., Ltd. (356680.KQ)

8,570.00
-60.00
(-0.70%)
At close: May 16 at 3:30:13 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20258,740.008,770.008,440.008,570.008,570.00684,601
May 15, 20258,840.009,020.008,560.008,630.008,630.002,110,767
May 14, 20259,200.009,200.008,270.008,350.008,350.002,930,337
May 13, 20257,750.007,910.007,630.007,910.007,910.00345,182
May 12, 20257,650.007,770.007,550.007,750.007,750.00298,920
May 9, 20257,990.008,000.007,510.007,640.007,640.00778,082
May 8, 20257,420.007,600.007,380.007,500.007,500.00235,328
May 7, 20257,110.007,400.007,110.007,380.007,380.00204,969
May 2, 20257,050.007,260.007,050.007,100.007,100.00164,854
Apr 30, 20257,590.007,600.007,170.007,200.007,200.00411,798
Apr 29, 20258,200.008,580.007,640.007,640.007,640.002,135,224
Apr 28, 20258,020.008,210.007,530.007,570.007,570.002,757,531
Apr 25, 20257,470.007,470.007,260.007,330.007,330.00200,155
Apr 24, 20257,470.007,490.007,280.007,390.007,390.00218,349
Apr 23, 20257,350.007,390.007,190.007,350.007,350.00134,721
Apr 22, 20257,190.007,320.007,120.007,200.007,200.00167,587
Apr 21, 20257,420.007,530.007,240.007,300.007,300.00273,908
Apr 18, 20257,680.007,680.007,350.007,430.007,430.00438,257
Apr 17, 20257,130.007,340.007,130.007,280.007,280.00311,058
Apr 16, 20257,360.007,480.007,180.007,240.007,240.00317,677
Apr 15, 20257,200.007,990.007,080.007,340.007,340.003,516,498
Apr 14, 20257,020.007,290.006,950.007,240.007,240.00508,630
Apr 11, 20256,700.006,980.006,570.006,980.006,980.00414,207
Apr 10, 20256,780.006,780.006,450.006,560.006,560.00319,644
Apr 9, 20256,170.006,300.006,050.006,170.006,170.00235,828
Apr 8, 20256,550.006,670.006,280.006,400.006,400.00365,079
Apr 7, 20256,450.006,520.006,070.006,130.006,130.00278,786
Apr 4, 20256,550.006,840.006,400.006,780.006,780.00248,721
Apr 3, 20256,600.006,860.006,600.006,670.006,670.00205,073
Apr 2, 20256,950.007,050.006,720.006,820.006,820.00346,496
Apr 1, 20256,780.006,990.006,740.006,840.006,840.00231,573
Mar 31, 20257,060.007,080.006,680.006,720.006,720.00333,409
Mar 28, 20257,460.007,560.007,140.007,270.007,270.00471,493
Mar 27, 20257,850.007,970.007,450.007,470.007,470.00560,225
Mar 26, 20257,700.008,050.007,680.007,990.007,990.00397,106
Mar 25, 20258,520.008,590.007,820.007,840.007,840.00962,225
Mar 24, 20258,320.008,560.008,270.008,270.008,270.00407,209
Mar 21, 20258,350.008,550.008,270.008,320.008,320.00701,714
Mar 20, 20259,110.009,140.008,680.008,720.008,720.00814,614
Mar 19, 20259,130.009,320.008,830.009,250.009,250.001,593,049
Mar 18, 20259,570.009,990.009,380.009,380.009,380.003,136,145
Mar 17, 202510,080.0010,200.009,330.009,390.009,390.003,718,218
Mar 14, 20259,150.009,500.008,840.009,430.009,430.003,016,508
Mar 13, 20259,320.009,590.008,850.008,920.008,920.009,686,275
Mar 12, 20258,580.009,020.008,520.008,630.008,630.001,854,332
Mar 11, 20258,010.008,460.008,010.008,400.008,400.00584,291
Mar 10, 20258,310.008,600.008,200.008,520.008,520.00636,630
Mar 7, 20258,310.008,510.008,120.008,310.008,310.00567,082
Mar 6, 20258,450.008,790.008,310.008,540.008,540.001,779,333
Mar 5, 20258,050.009,130.008,050.008,500.008,500.004,610,806
Mar 4, 20257,810.008,200.007,710.007,960.007,960.00439,532
Feb 28, 20258,060.008,270.008,020.008,060.008,060.00483,193
Feb 27, 20258,820.008,870.008,490.008,550.008,550.00537,443
Feb 26, 20258,550.008,960.008,460.008,820.008,820.00936,001
Feb 25, 20258,400.009,290.008,280.008,690.008,690.002,559,346
Feb 24, 20258,610.008,670.008,480.008,490.008,490.00525,522
Feb 21, 20259,140.009,200.008,810.008,910.008,910.00897,247
Feb 20, 20259,400.009,560.008,810.008,840.008,840.002,845,012
Feb 19, 20258,900.008,960.008,600.008,830.008,830.001,166,928
Feb 18, 20259,200.009,240.009,070.009,170.009,170.00605,520
Feb 17, 20258,950.009,240.008,900.009,180.009,180.00841,229
Feb 14, 20259,120.009,280.009,010.009,050.009,050.00827,857
Feb 13, 20259,550.009,790.009,110.009,240.009,240.001,621,428
Feb 12, 20259,260.009,720.009,070.009,300.009,300.002,177,792
Feb 11, 202510,480.0010,720.009,490.009,490.009,490.007,842,391
Feb 10, 20259,730.009,850.009,350.009,580.009,580.003,270,566
Feb 7, 20259,350.0010,350.009,300.0010,000.0010,000.007,822,194
Feb 6, 20259,380.0010,000.009,220.009,650.009,650.0010,924,180
Feb 5, 20259,190.009,390.009,000.009,330.009,330.006,522,568
Feb 4, 20257,650.009,490.007,650.009,080.009,080.0020,288,210
Feb 3, 20257,520.007,550.007,300.007,300.007,300.00531,232
Jan 31, 20257,650.007,880.007,530.007,540.007,540.00660,224
Jan 24, 20257,530.007,750.007,350.007,650.007,650.00865,228
Jan 23, 20257,930.007,950.007,630.007,640.007,640.001,142,431
Jan 22, 20258,500.008,670.008,100.008,190.008,190.004,644,467
Jan 21, 20257,800.007,960.007,720.007,900.007,900.00679,729
Jan 20, 20257,770.008,080.007,610.007,920.007,920.001,215,207
Jan 17, 20258,450.008,550.007,950.007,980.007,980.002,151,647
Jan 16, 20258,880.009,360.008,220.008,440.008,440.0013,333,440
Jan 15, 20257,960.009,100.007,520.008,100.008,100.0017,546,140
Jan 14, 20257,300.007,520.007,200.007,470.007,470.002,559,142
Jan 13, 20258,170.008,230.007,570.007,700.007,700.002,313,278
Jan 10, 20258,560.008,770.008,220.008,560.008,560.004,037,328
Jan 9, 20258,110.008,690.007,580.008,420.008,420.0010,242,530
Jan 8, 202510,230.0010,480.009,560.009,700.009,700.003,340,977
Jan 7, 202511,440.0011,440.0010,400.0010,940.0010,940.002,810,627
Jan 6, 202511,340.0012,340.0011,150.0011,620.0011,620.006,249,381
Jan 3, 202511,420.0012,400.0010,650.0011,030.0011,030.005,874,793
Jan 2, 202510,390.0011,500.0010,000.0011,390.0011,390.005,090,418
Dec 30, 20249,920.0010,400.009,900.0010,390.0010,390.004,373,649
Dec 27, 20249,800.0010,400.009,500.009,730.009,730.009,121,240
Dec 26, 20249,760.0010,050.009,140.009,300.009,300.002,759,381
Dec 24, 20249,370.009,790.009,070.009,580.009,580.002,419,495
Dec 23, 20249,430.009,810.009,010.009,330.009,330.003,824,351
Dec 20, 20249,080.009,240.008,670.009,060.009,060.003,010,231
Dec 19, 20249,700.0010,030.009,220.009,580.009,580.003,687,303
Dec 18, 202410,970.0010,990.009,900.0010,140.0010,140.004,931,547
Dec 17, 202410,970.0011,300.009,780.0010,480.0010,480.009,761,146
Dec 16, 20248,860.0011,110.008,780.0010,510.0010,510.0036,358,910
Dec 13, 20249,300.009,720.008,450.008,640.008,640.0012,284,050
Dec 12, 20247,550.009,250.007,510.009,250.009,250.0038,913,580
Dec 11, 20246,520.007,120.006,370.007,120.007,120.006,427,972
Dec 10, 20245,240.005,540.005,240.005,480.005,480.002,323,505
Dec 9, 20245,480.005,590.005,100.005,240.005,240.002,843,391
Dec 6, 20245,810.005,890.005,190.005,360.005,360.002,732,564
Dec 5, 20245,920.006,050.005,600.005,610.005,610.002,689,485
Dec 4, 20245,890.006,470.005,530.005,750.005,750.009,205,267
Dec 3, 20245,820.006,060.005,700.006,060.006,060.003,912,545
Dec 2, 20245,580.006,200.005,420.006,060.006,060.0016,482,410
Nov 29, 20245,350.005,520.005,130.005,280.005,280.002,417,399
Nov 28, 20245,420.005,810.005,250.005,260.005,260.007,120,140
Nov 27, 20245,310.005,370.005,230.005,250.005,250.00993,160
Nov 26, 20245,490.005,550.005,230.005,390.005,390.001,745,287
Nov 25, 20245,300.005,530.005,240.005,350.005,350.001,912,007
Nov 22, 20245,190.005,590.005,030.005,160.005,160.005,209,255
Nov 21, 20245,340.005,630.004,860.004,865.004,865.003,192,270
Nov 20, 20245,260.005,390.005,060.005,070.005,070.001,445,418
Nov 19, 20245,000.005,230.004,920.005,230.005,230.001,784,444
Nov 18, 20244,800.005,040.004,650.004,995.004,995.001,480,475
Nov 15, 20244,635.004,845.004,345.004,605.004,605.001,318,884
Nov 14, 20244,990.005,400.004,625.004,635.004,635.0010,656,200
Nov 13, 20244,880.005,090.004,550.004,550.004,550.00788,633
Nov 12, 20245,110.005,160.004,850.004,875.004,875.00830,587
Nov 11, 20245,330.005,370.005,120.005,200.005,200.00994,535
Nov 8, 20245,550.005,790.005,210.005,280.005,280.007,251,676
Nov 7, 20245,110.005,110.004,815.004,820.004,820.00732,873
Nov 6, 20245,000.005,140.004,820.005,090.005,090.00821,635
Nov 5, 20244,875.005,290.004,810.004,970.004,970.002,582,690
Nov 4, 20244,750.004,890.004,520.004,850.004,850.00758,480
Nov 1, 20244,865.005,020.004,710.004,710.004,710.00948,195
Oct 31, 20245,230.005,420.005,000.005,050.005,050.001,575,929
Oct 30, 20245,380.005,610.005,240.005,320.005,320.001,619,935
Oct 29, 20245,830.005,920.005,470.005,510.005,510.002,685,563
Oct 28, 20245,500.005,890.005,450.005,500.005,500.004,882,970
Oct 25, 20245,350.005,720.005,240.005,570.005,570.005,726,754
Oct 24, 20245,060.005,590.004,975.005,440.005,440.0013,921,930
Oct 23, 20244,755.004,975.004,755.004,870.004,870.001,555,187
Oct 22, 20245,360.005,740.004,780.004,780.004,780.0013,121,940
Oct 21, 20244,875.004,940.004,755.004,875.004,875.00765,044
Oct 18, 20244,925.004,965.004,800.004,875.004,875.00770,953
Oct 17, 20245,080.005,250.004,845.004,970.004,970.001,807,032
Oct 16, 20245,160.005,220.005,010.005,150.005,150.002,468,184
Oct 15, 20244,450.005,530.004,375.005,180.005,180.0019,429,530
Oct 14, 20244,220.004,480.004,140.004,260.004,260.001,239,806
Oct 11, 20244,255.004,280.004,195.004,195.004,195.00192,125
Oct 10, 20244,250.004,355.004,225.004,255.004,255.00194,671
Oct 8, 20244,250.004,350.004,220.004,250.004,250.00261,176
Oct 7, 20244,370.004,380.004,280.004,330.004,330.00268,872
Oct 4, 20244,270.004,390.004,260.004,310.004,310.00313,235
Oct 2, 20244,300.004,615.004,190.004,285.004,285.001,752,867
Sep 30, 20244,640.004,700.004,390.004,435.004,435.00914,191
Sep 27, 20244,605.004,695.004,500.004,540.004,540.001,250,949
Sep 26, 20244,200.005,010.004,110.004,655.004,655.0013,121,440
Sep 25, 20244,195.004,295.004,135.004,180.004,180.00255,474
Sep 24, 20244,330.004,425.004,175.004,195.004,195.00475,639
Sep 23, 20244,210.004,250.004,130.004,170.004,170.00219,682
Sep 20, 20244,390.004,520.004,210.004,210.004,210.00473,255
Sep 19, 20244,320.004,405.004,090.004,325.004,325.00549,250
Sep 13, 20244,600.004,700.004,360.004,360.004,360.001,158,242
Sep 12, 20244,415.004,525.004,395.004,430.004,430.00419,968
Sep 11, 20244,500.004,890.004,310.004,400.004,400.002,239,507
Sep 10, 20244,560.004,670.004,440.004,455.004,455.00839,321
Sep 9, 20244,735.004,950.004,460.004,635.004,635.002,697,592
Sep 6, 20244,910.005,150.004,525.004,595.004,595.004,206,676
Sep 5, 20244,585.005,200.004,365.004,900.004,900.0018,687,720
Sep 4, 20244,350.004,380.004,120.004,185.004,185.00707,278
Sep 3, 20244,685.004,695.004,480.004,485.004,485.00632,302
Sep 2, 20244,840.004,985.004,685.004,685.004,685.002,419,259
Aug 30, 20244,385.005,030.004,350.004,805.004,805.008,608,136
Aug 29, 20244,435.004,765.004,275.004,300.004,300.001,734,732
Aug 28, 20244,765.004,855.004,500.004,500.004,500.001,479,355
Aug 27, 20244,610.005,280.004,610.004,710.004,710.0011,108,650
Aug 26, 20244,070.005,060.004,065.004,650.004,650.0015,582,460
Aug 23, 20244,430.004,870.004,040.004,145.004,145.0012,693,470
Aug 22, 20243,730.003,815.003,655.003,810.003,810.00143,528
Aug 21, 20243,720.003,725.003,600.003,690.003,690.0049,342
Aug 20, 20243,630.003,755.003,565.003,685.003,685.0096,744
Aug 19, 20243,685.003,695.003,530.003,545.003,545.0060,290
Aug 16, 20243,725.003,775.003,680.003,680.003,680.0042,914
Aug 14, 20243,690.003,820.003,645.003,715.003,715.0098,026
Aug 13, 20243,695.003,750.003,545.003,590.003,590.00119,499
Aug 12, 20243,600.003,750.003,600.003,710.003,710.0093,498
Aug 9, 20243,540.003,660.003,540.003,590.003,590.0074,626
Aug 8, 20243,685.003,685.003,445.003,525.003,525.00100,749
Aug 7, 20243,470.003,650.003,470.003,575.003,575.00171,147
Aug 6, 20243,200.003,530.003,200.003,495.003,495.00246,798
Aug 5, 20243,760.003,805.003,100.003,270.003,270.00469,465
Aug 2, 20243,980.004,075.003,845.003,855.003,855.00166,362
Aug 1, 20244,060.004,160.004,060.004,080.004,080.0077,386
Jul 31, 20244,005.004,070.003,905.004,060.004,060.00125,503
Jul 30, 20244,240.004,285.004,005.004,005.004,005.00137,419
Jul 29, 20244,055.004,275.004,000.004,265.004,265.00250,075
Jul 26, 20244,000.004,070.003,990.004,055.004,055.0078,636
Jul 25, 20243,970.004,055.003,960.004,035.004,035.00165,283
Jul 24, 20244,070.004,180.004,055.004,055.004,055.00175,346
Jul 23, 20244,220.004,285.004,090.004,120.004,120.00147,709
Jul 22, 20244,560.004,740.004,175.004,175.004,175.00407,240
Jul 19, 20244,395.004,435.004,115.004,380.004,380.00125,327
Jul 18, 20244,250.004,420.004,145.004,390.004,390.00157,332
Jul 17, 20244,455.004,500.004,295.004,295.004,295.00162,022
Jul 16, 20244,510.004,590.004,470.004,470.004,470.0094,703
Jul 15, 20244,585.004,610.004,440.004,530.004,530.00182,465
Jul 12, 20244,620.004,660.004,580.004,590.004,590.00113,501
Jul 11, 20244,660.004,720.004,650.004,650.004,650.0093,013
Jul 10, 20244,725.004,725.004,610.004,655.004,655.00111,359
Jul 9, 20244,690.004,790.004,680.004,680.004,680.00108,567
Jul 8, 20244,665.004,775.004,665.004,745.004,745.00105,465
Jul 5, 20244,815.004,820.004,655.004,660.004,660.00188,233
Jul 4, 20244,700.004,850.004,700.004,780.004,780.00128,478
Jul 3, 20244,705.004,800.004,685.004,715.004,715.00146,152
Jul 2, 20244,720.004,755.004,615.004,705.004,705.00227,434
Jul 1, 20244,795.004,825.004,695.004,755.004,755.00272,166
Jun 28, 20245,020.005,070.004,765.004,795.004,795.00495,764
Jun 27, 20245,190.005,350.004,920.005,020.005,020.00535,185
Jun 26, 20245,310.005,450.005,160.005,230.005,230.00343,247
Jun 25, 20245,410.005,450.005,210.005,300.005,300.00444,059
Jun 24, 20245,150.005,650.005,150.005,440.005,440.001,481,925
Jun 21, 20245,200.005,290.005,080.005,150.005,150.00306,588
Jun 20, 20245,270.005,360.005,160.005,220.005,220.00475,436
Jun 19, 20245,300.006,060.005,250.005,290.005,290.005,357,276
Jun 18, 20245,100.005,370.005,080.005,340.005,340.00525,862
Jun 17, 20244,995.005,220.004,915.005,080.005,080.00371,471
Jun 14, 20244,925.004,970.004,830.004,910.004,910.00183,993
Jun 13, 20245,060.005,170.004,885.004,895.004,895.00436,837
Jun 12, 20244,960.005,440.004,960.005,040.005,040.001,304,032
Jun 11, 20245,000.005,770.004,940.004,965.004,965.005,454,527
Jun 10, 20244,675.004,890.004,670.004,845.004,845.00141,542
Jun 7, 20244,700.004,760.004,700.004,720.004,720.0075,956
Jun 5, 20244,610.004,750.004,595.004,695.004,695.00119,491
Jun 4, 20244,800.004,800.004,630.004,640.004,640.00194,173
Jun 3, 20244,885.004,985.004,800.004,800.004,800.00173,397
May 31, 20244,950.005,040.004,900.004,910.004,910.00106,298
May 30, 20245,010.005,150.004,950.004,980.004,980.00193,563
May 29, 20245,180.005,200.005,000.005,010.005,010.00195,058
May 28, 20245,010.005,510.004,990.005,180.005,180.001,254,922
May 27, 20245,050.005,050.004,830.004,980.004,980.00278,639
May 24, 20245,000.005,140.004,960.005,030.005,030.00185,852
May 23, 20245,190.005,300.005,030.005,080.005,080.00311,116
May 22, 20245,470.005,490.005,110.005,190.005,190.00472,064
May 21, 20245,500.005,550.005,410.005,490.005,490.00131,501
May 20, 20245,600.005,630.005,440.005,500.005,500.00238,063
May 17, 20245,880.005,880.005,500.005,600.005,600.00323,373
May 16, 20245,840.005,880.005,750.005,820.005,820.00270,516