Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AGIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 444.00 | -5.00 | -1.11% | 456.00 | 463.00 | 432.00 | 780,246.00 |
| May 23 2024 | 449.00 | -25.00 | -5.27% | 474.00 | 475.00 | 419.00 | 1,202,187.00 |
| May 22 2024 | 474.00 | -4.00 | -0.84% | 475.00 | 487.00 | 462.00 | 772,921.00 |
| May 21 2024 | 478.00 | -4.00 | -0.83% | 480.00 | 485.00 | 457.00 | 982,815.00 |
| May 20 2024 | 482.00 | 55.00 | 12.88% | 426.00 | 482.00 | 414.00 | 874,897.00 |
| May 19 2024 | 427.00 | -25.00 | -5.53% | 452.00 | 461.00 | 421.00 | 850,270.00 |
| May 18 2024 | 452.00 | 9.00 | 2.03% | 438.00 | 468.00 | 438.00 | 667,371.00 |
| May 17 2024 | 443.00 | 13.00 | 3.02% | 427.00 | 448.00 | 425.00 | 931,102.00 |
| May 16 2024 | 430.00 | -10.00 | -2.27% | 437.00 | 441.00 | 414.00 | 743,896.00 |
| May 15 2024 | 440.00 | 74.00 | 20.22% | 367.00 | 453.00 | 367.00 | 680,309.00 |
| May 14 2024 | 366.00 | -30.00 | -7.58% | 393.00 | 398.00 | 359.00 | 1,089,714.00 |
| May 13 2024 | 396.00 | -19.00 | -4.58% | 415.00 | 417.00 | 375.00 | 743,190.00 |
| May 12 2024 | 415.00 | 2.00 | 0.48% | 414.00 | 423.00 | 410.00 | 770,435.00 |
| May 11 2024 | 413.00 | -1.00 | -0.24% | 415.00 | 426.00 | 409.00 | 1,228,163.00 |
| May 10 2024 | 414.00 | -11.00 | -2.59% | 422.00 | 439.00 | 406.00 | 889,434.00 |
| May 09 2024 | 425.00 | 26.00 | 6.52% | 398.00 | 426.00 | 390.00 | 690,406.00 |
| May 08 2024 | 399.00 | -30.00 | -6.99% | 432.00 | 433.00 | 393.00 | 1,076,697.00 |
| May 07 2024 | 429.00 | 13.00 | 3.13% | 418.00 | 455.00 | 413.00 | 629,304.00 |
| May 06 2024 | 416.00 | -16.00 | -3.70% | 433.00 | 473.00 | 413.00 | 832,060.00 |
| May 05 2024 | 432.00 | 40.00 | 10.20% | 392.00 | 450.00 | 377.00 | 945,335.00 |
| May 04 2024 | 392.00 | -6.00 | -1.51% | 398.00 | 404.00 | 390.00 | 1,092,086.00 |
| May 03 2024 | 398.00 | 47.00 | 13.39% | 354.00 | 406.00 | 351.00 | 1,324,183.00 |
| May 02 2024 | 351.00 | -14.00 | -3.84% | 367.00 | 367.00 | 335.00 | 968,892.00 |
| May 01 2024 | 365.00 | 17.00 | 4.89% | 351.00 | 370.00 | 323.00 | 2,019,597.00 |
| Apr 30 2024 | 348.00 | -26.00 | -6.95% | 375.00 | 380.00 | 331.00 | 1,243,687.00 |
| Apr 29 2024 | 374.00 | 4.00 | 1.08% | 373.00 | 388.00 | 347.00 | 1,671,011.00 |
| Apr 28 2024 | 370.00 | -16.00 | -4.15% | 385.00 | 402.00 | 365.00 | 705,989.00 |
| Apr 27 2024 | 386.00 | 28.00 | 7.82% | 359.00 | 394.00 | 343.00 | 637,288.00 |
| Apr 26 2024 | 358.00 | -23.00 | -6.04% | 382.00 | 383.00 | 351.00 | 1,051,863.00 |
| Apr 25 2024 | 381.00 | -17.00 | -4.27% | 399.00 | 404.00 | 364.00 | 964,381.00 |
| Apr 24 2024 | 398.00 | -33.00 | -7.66% | 434.00 | 437.00 | 393.00 | 705,094.00 |
| Apr 23 2024 | 431.00 | -26.00 | -5.69% | 461.00 | 470.00 | 427.00 | 1,100,772.00 |
| Apr 22 2024 | 457.00 | 32.00 | 7.53% | 426.00 | 475.00 | 417.00 | 1,195,798.00 |
| Apr 21 2024 | 425.00 | 6.00 | 1.43% | 419.00 | 443.00 | 411.00 | 1,034,210.00 |
| Apr 20 2024 | 419.00 | 46.00 | 12.33% | 373.00 | 439.00 | 368.00 | 854,759.00 |
| Apr 19 2024 | 373.00 | 11.00 | 3.04% | 361.00 | 398.00 | 324.00 | 1,389,576.00 |
| Apr 18 2024 | 362.00 | 22.00 | 6.47% | 343.00 | 375.00 | 324.00 | 1,364,590.00 |
| Apr 17 2024 | 340.00 | -18.00 | -5.03% | 358.00 | 367.00 | 331.00 | 1,018,832.00 |
| Apr 16 2024 | 358.00 | -15.00 | -4.02% | 371.00 | 372.00 | 336.00 | 1,161,677.00 |
| Apr 15 2024 | 373.00 | -50.00 | -11.82% | 415.00 | 419.00 | 365.00 | 788,341.00 |
| Apr 14 2024 | 423.00 | 79.00 | 22.97% | 348.00 | 426.00 | 333.00 | 995,342.00 |
| Apr 13 2024 | 344.00 | -16.00 | -4.44% | 359.00 | 401.00 | 295.00 | 1,240,335.00 |
| Apr 12 2024 | 360.00 | -78.00 | -17.81% | 438.00 | 442.00 | 338.00 | 1,173,757.00 |
| Apr 11 2024 | 438.00 | -54.00 | -10.98% | 490.00 | 490.00 | 433.00 | 905,797.00 |
| Apr 10 2024 | 492.00 | -6.00 | -1.20% | 493.00 | 506.00 | 469.00 | 765,411.00 |
| Apr 09 2024 | 498.00 | -39.00 | -7.26% | 535.00 | 556.00 | 494.00 | 845,908.00 |
| Apr 08 2024 | 537.00 | 54.00 | 11.18% | 479.00 | 546.00 | 457.00 | 892,750.00 |
| Apr 07 2024 | 483.00 | 4.00 | 0.84% | 478.00 | 488.00 | 472.00 | 866,213.00 |
| Apr 06 2024 | 479.00 | 1.00 | 0.21% | 476.00 | 493.00 | 472.00 | 632,154.00 |
| Apr 05 2024 | 478.00 | -24.00 | -4.78% | 497.00 | 504.00 | 460.00 | 814,153.00 |
| Apr 04 2024 | 502.00 | 5.00 | 1.01% | 496.00 | 516.00 | 477.00 | 807,639.00 |
| Apr 03 2024 | 497.00 | 11.00 | 2.26% | 481.00 | 539.00 | 442.00 | 1,139,026.00 |
| Apr 02 2024 | 486.00 | -68.00 | -12.27% | 550.00 | 550.00 | 486.00 | 977,396.00 |
| Apr 01 2024 | 554.00 | -75.00 | -11.92% | 632.00 | 632.00 | 528.00 | 646,757.00 |
| Mar 31 2024 | 629.00 | 16.00 | 2.61% | 613.00 | 629.00 | 609.00 | 723,005.00 |
| Mar 30 2024 | 613.00 | -7.00 | -1.13% | 618.00 | 629.00 | 610.00 | 631,914.00 |
| Mar 29 2024 | 620.00 | -5.00 | -0.80% | 627.00 | 633.00 | 608.00 | 867,848.00 |
| Mar 28 2024 | 625.00 | -42.00 | -6.30% | 668.00 | 669.00 | 625.00 | 611,565.00 |
| Mar 27 2024 | 667.00 | -14.00 | -2.06% | 682.00 | 705.00 | 652.00 | 774,668.00 |
| Mar 26 2024 | 681.00 | 39.00 | 6.07% | 640.00 | 706.00 | 640.00 | 582,573.00 |
| Mar 25 2024 | 642.00 | -10.00 | -1.53% | 649.00 | 663.00 | 633.00 | 993,291.00 |
| Mar 24 2024 | 652.00 | 14.00 | 2.19% | 644.00 | 669.00 | 627.00 | 583,759.00 |
| Mar 23 2024 | 638.00 | 11.00 | 1.75% | 627.00 | 678.00 | 621.00 | 629,195.00 |
| Mar 22 2024 | 627.00 | -6.00 | -0.95% | 632.00 | 651.00 | 611.00 | 695,979.00 |
| Mar 21 2024 | 633.00 | -88.00 | -12.21% | 718.00 | 722.00 | 625.00 | 641,349.00 |
| Mar 20 2024 | 721.00 | 92.00 | 14.63% | 633.00 | 755.00 | 604.00 | 834,438.00 |
| Mar 19 2024 | 629.00 | -69.00 | -9.89% | 705.00 | 708.00 | 624.00 | 688,782.00 |
| Mar 18 2024 | 698.00 | -93.00 | -11.76% | 785.00 | 794.00 | 698.00 | 681,374.00 |
| Mar 17 2024 | 791.00 | 127.00 | 19.13% | 682.00 | 836.00 | 643.00 | 615,396.00 |
| Mar 16 2024 | 664.00 | -117.00 | -14.98% | 777.00 | 789.00 | 634.00 | 591,770.00 |
| Mar 15 2024 | 781.00 | -57.00 | -6.80% | 834.00 | 839.00 | 724.00 | 585,219.00 |
| Mar 14 2024 | 838.00 | 29.00 | 3.58% | 803.00 | 856.00 | 739.00 | 650,140.00 |
| Mar 13 2024 | 809.00 | -53.00 | -6.15% | 849.00 | 857.00 | 798.00 | 644,894.00 |
| Mar 12 2024 | 862.00 | 51.00 | 6.29% | 811.00 | 874.00 | 801.00 | 516,391.00 |
| Mar 11 2024 | 811.00 | -7.00 | -0.86% | 810.00 | 892.00 | 760.00 | 653,316.00 |
| Mar 10 2024 | 818.00 | -97.00 | -10.60% | 898.00 | 922.00 | 690.00 | 505,013.00 |
| Mar 09 2024 | 915.00 | 320.00 | 53.78% | 587.00 | 915.00 | 578.00 | 749,271.00 |
| Mar 08 2024 | 595.00 | 106.00 | 21.68% | 494.00 | 601.00 | 470.00 | 706,237.00 |
| Mar 07 2024 | 489.00 | 100.00 | 25.71% | 387.00 | 505.00 | 375.00 | 1,275,347.00 |
| Mar 06 2024 | 389.00 | 50.00 | 14.75% | 336.00 | 391.00 | 311.00 | 1,163,767.00 |
| Mar 05 2024 | 339.00 | 9.00 | 2.73% | 329.00 | 362.00 | 303.00 | 1,162,672.00 |
| Mar 04 2024 | 330.00 | -45.00 | -12.00% | 373.00 | 385.00 | 327.00 | 807,052.00 |
| Mar 03 2024 | 375.00 | 4.00 | 1.08% | 373.00 | 405.00 | 358.00 | 862,685.00 |
| Mar 02 2024 | 371.00 | -36.00 | -8.85% | 402.00 | 411.00 | 365.00 | 1,081,062.00 |
| Mar 01 2024 | 407.00 | 24.00 | 6.27% | 393.00 | 448.00 | 390.00 | 1,226,887.00 |
| Feb 29 2024 | 383.00 | -51.00 | -11.75% | 428.00 | 433.00 | 374.00 | 1,040,589.00 |
| Feb 28 2024 | 434.00 | 152.00 | 53.90% | 285.00 | 452.00 | 285.00 | 1,505,072.00 |
| Feb 27 2024 | 282.00 | -86.00 | -23.37% | 365.00 | 369.00 | 279.00 | 1,520,288.00 |
| Feb 26 2024 | 368.00 | -9.00 | -2.39% | 378.00 | 402.00 | 354.00 | 1,380,094.00 |
| Feb 25 2024 | 377.00 | 34.00 | 9.91% | 344.00 | 409.00 | 344.00 | 1,380,360.00 |
| Feb 24 2024 | 343.00 | 52.00 | 17.87% | 290.00 | 344.00 | 269.00 | 1,200,824.00 |
