Register for real-time alerts, custom portfolio, and market movers
AGIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 344.00 | 32.00 | 10.26% | 312.00 | 349.00 | 299.00 | 940,075.00 |
| Jun 21 2024 | 312.00 | 10.00 | 3.31% | 301.00 | 319.00 | 277.00 | 1,742,484.00 |
| Jun 20 2024 | 302.00 | 41.00 | 15.71% | 259.00 | 317.00 | 256.00 | 749,065.00 |
| Jun 19 2024 | 261.00 | 35.00 | 15.49% | 222.00 | 269.00 | 217.00 | 1,213,563.00 |
| Jun 18 2024 | 226.00 | -9.00 | -3.83% | 232.00 | 232.00 | 204.00 | 1,533,870.00 |
| Jun 17 2024 | 235.00 | -61.00 | -20.61% | 295.00 | 295.00 | 232.00 | 2,166,817.00 |
| Jun 16 2024 | 296.00 | -9.00 | -2.95% | 304.00 | 305.00 | 277.00 | 1,533,197.00 |
| Jun 15 2024 | 305.00 | -5.00 | -1.61% | 310.00 | 312.00 | 299.00 | 1,104,102.00 |
| Jun 14 2024 | 310.00 | 0.00 | 0.00% | 311.00 | 327.00 | 300.00 | 1,133,133.00 |
| Jun 13 2024 | 310.00 | -34.00 | -9.88% | 334.00 | 340.00 | 308.00 | 1,163,051.00 |
| Jun 12 2024 | 344.00 | 16.00 | 4.88% | 326.00 | 373.00 | 315.00 | 1,485,965.00 |
| Jun 11 2024 | 328.00 | -12.00 | -3.53% | 338.00 | 344.00 | 298.00 | 1,009,455.00 |
| Jun 10 2024 | 340.00 | -45.00 | -11.69% | 385.00 | 385.00 | 337.00 | 861,478.00 |
| Jun 09 2024 | 385.00 | 3.00 | 0.79% | 382.00 | 392.00 | 379.00 | 742,448.00 |
| Jun 08 2024 | 382.00 | -8.00 | -2.05% | 386.00 | 394.00 | 372.00 | 1,069,044.00 |
| Jun 07 2024 | 390.00 | -26.00 | -6.25% | 416.00 | 419.00 | 377.00 | 1,062,294.00 |
| Jun 06 2024 | 416.00 | -7.00 | -1.65% | 423.00 | 428.00 | 415.00 | 822,776.00 |
| Jun 05 2024 | 423.00 | 0.00 | 0.00% | 424.00 | 429.00 | 420.00 | 1,177,357.00 |
| Jun 04 2024 | 423.00 | -4.00 | -0.94% | 424.00 | 427.00 | 414.00 | 1,070,238.00 |
| Jun 03 2024 | 427.00 | 19.00 | 4.66% | 406.00 | 438.00 | 401.00 | 798,981.00 |
| Jun 02 2024 | 408.00 | -14.00 | -3.32% | 423.00 | 423.00 | 407.00 | 1,082,598.00 |
| Jun 01 2024 | 422.00 | -1.00 | -0.24% | 421.00 | 424.00 | 416.00 | 1,205,625.00 |
| May 31 2024 | 423.00 | 5.00 | 1.20% | 418.00 | 429.00 | 410.00 | 1,189,506.00 |
| May 30 2024 | 418.00 | -4.00 | -0.95% | 423.00 | 428.00 | 411.00 | 1,070,951.00 |
| May 29 2024 | 422.00 | 6.00 | 1.44% | 417.00 | 433.00 | 416.00 | 1,091,494.00 |
| May 28 2024 | 416.00 | -25.00 | -5.67% | 439.00 | 442.00 | 413.00 | 1,464,609.00 |
| May 27 2024 | 441.00 | 6.00 | 1.38% | 435.00 | 449.00 | 421.00 | 943,665.00 |
| May 26 2024 | 435.00 | -13.00 | -2.90% | 447.00 | 452.00 | 435.00 | 402,482.00 |
| May 25 2024 | 448.00 | 3.00 | 0.67% | 443.00 | 453.00 | 434.00 | 984,236.00 |
| May 24 2024 | 445.00 | -4.00 | -0.89% | 455.00 | 463.00 | 432.00 | 716,210.00 |
| May 23 2024 | 449.00 | -25.00 | -5.27% | 475.00 | 476.00 | 422.00 | 1,235,937.00 |
| May 22 2024 | 474.00 | -5.00 | -1.04% | 475.00 | 486.00 | 463.00 | 921,183.00 |
| May 21 2024 | 479.00 | -1.00 | -0.21% | 480.00 | 483.00 | 457.00 | 1,018,873.00 |
| May 20 2024 | 480.00 | 53.00 | 12.41% | 426.00 | 480.00 | 412.00 | 956,897.00 |
| May 19 2024 | 427.00 | -25.00 | -5.53% | 452.00 | 460.00 | 420.00 | 750,258.00 |
| May 18 2024 | 452.00 | 9.00 | 2.03% | 438.00 | 468.00 | 438.00 | 695,985.00 |
| May 17 2024 | 443.00 | 14.00 | 3.26% | 427.00 | 448.00 | 425.00 | 793,253.00 |
| May 16 2024 | 429.00 | -10.00 | -2.28% | 437.00 | 441.00 | 414.00 | 971,486.00 |
| May 15 2024 | 439.00 | 73.00 | 19.95% | 367.00 | 452.00 | 367.00 | 662,747.00 |
| May 14 2024 | 366.00 | -30.00 | -7.58% | 393.00 | 398.00 | 359.00 | 909,422.00 |
| May 13 2024 | 396.00 | -20.00 | -4.81% | 416.00 | 417.00 | 375.00 | 709,950.00 |
| May 12 2024 | 416.00 | 3.00 | 0.73% | 414.00 | 422.00 | 410.00 | 944,682.00 |
| May 11 2024 | 413.00 | -2.00 | -0.48% | 415.00 | 428.00 | 408.00 | 923,552.00 |
| May 10 2024 | 415.00 | -9.00 | -2.12% | 423.00 | 440.00 | 409.00 | 1,062,455.00 |
| May 09 2024 | 424.00 | 26.00 | 6.53% | 398.00 | 426.00 | 393.00 | 1,041,807.00 |
| May 08 2024 | 398.00 | -30.00 | -7.01% | 432.00 | 433.00 | 393.00 | 827,288.00 |
| May 07 2024 | 428.00 | 12.00 | 2.88% | 418.00 | 456.00 | 410.00 | 758,101.00 |
| May 06 2024 | 416.00 | -16.00 | -3.70% | 433.00 | 473.00 | 412.00 | 997,258.00 |
| May 05 2024 | 432.00 | 40.00 | 10.20% | 392.00 | 448.00 | 377.00 | 1,057,217.00 |
| May 04 2024 | 392.00 | -8.00 | -2.00% | 398.00 | 404.00 | 390.00 | 1,041,589.00 |
| May 03 2024 | 400.00 | 48.00 | 13.64% | 354.00 | 405.00 | 350.00 | 1,193,500.00 |
| May 02 2024 | 352.00 | -13.00 | -3.56% | 367.00 | 367.00 | 336.00 | 1,026,722.00 |
| May 01 2024 | 365.00 | 17.00 | 4.89% | 350.00 | 370.00 | 321.00 | 1,546,023.00 |
| Apr 30 2024 | 348.00 | -27.00 | -7.20% | 375.00 | 380.00 | 331.00 | 1,162,474.00 |
| Apr 29 2024 | 375.00 | 5.00 | 1.35% | 373.00 | 388.00 | 347.00 | 1,637,521.00 |
| Apr 28 2024 | 370.00 | -17.00 | -4.39% | 385.00 | 403.00 | 365.00 | 533,860.00 |
| Apr 27 2024 | 387.00 | 30.00 | 8.40% | 359.00 | 394.00 | 343.00 | 716,654.00 |
| Apr 26 2024 | 357.00 | -23.00 | -6.05% | 382.00 | 383.00 | 352.00 | 1,109,349.00 |
| Apr 25 2024 | 380.00 | -18.00 | -4.52% | 399.00 | 403.00 | 361.00 | 988,273.00 |
| Apr 24 2024 | 398.00 | -32.00 | -7.44% | 434.00 | 438.00 | 395.00 | 819,232.00 |
| Apr 23 2024 | 430.00 | -30.00 | -6.52% | 461.00 | 470.00 | 423.00 | 988,845.00 |
| Apr 22 2024 | 460.00 | 33.00 | 7.73% | 427.00 | 476.00 | 418.00 | 1,012,109.00 |
| Apr 21 2024 | 427.00 | 8.00 | 1.91% | 418.00 | 442.00 | 413.00 | 846,492.00 |
| Apr 20 2024 | 419.00 | 49.00 | 13.24% | 373.00 | 445.00 | 368.00 | 806,664.00 |
| Apr 19 2024 | 370.00 | 6.00 | 1.65% | 361.00 | 400.00 | 323.00 | 1,511,945.00 |
| Apr 18 2024 | 364.00 | 23.00 | 6.74% | 343.00 | 375.00 | 325.00 | 1,100,704.00 |
| Apr 17 2024 | 341.00 | -17.00 | -4.75% | 358.00 | 366.00 | 331.00 | 1,225,592.00 |
| Apr 16 2024 | 358.00 | -14.00 | -3.76% | 371.00 | 372.00 | 336.00 | 1,138,767.00 |
| Apr 15 2024 | 372.00 | -52.00 | -12.26% | 415.00 | 419.00 | 364.00 | 1,009,356.00 |
| Apr 14 2024 | 424.00 | 82.00 | 23.98% | 349.00 | 425.00 | 333.00 | 1,038,142.00 |
| Apr 13 2024 | 342.00 | -16.00 | -4.47% | 357.00 | 403.00 | 294.00 | 1,293,057.00 |
| Apr 12 2024 | 358.00 | -80.00 | -18.26% | 438.00 | 441.00 | 336.00 | 1,262,791.00 |
| Apr 11 2024 | 438.00 | -54.00 | -10.98% | 490.00 | 490.00 | 433.00 | 738,324.00 |
| Apr 10 2024 | 492.00 | -5.00 | -1.01% | 495.00 | 505.00 | 469.00 | 852,278.00 |
| Apr 09 2024 | 497.00 | -41.00 | -7.62% | 536.00 | 555.00 | 496.00 | 893,971.00 |
| Apr 08 2024 | 538.00 | 56.00 | 11.62% | 479.00 | 548.00 | 457.00 | 938,712.00 |
| Apr 07 2024 | 482.00 | 3.00 | 0.63% | 478.00 | 488.00 | 473.00 | 555,393.00 |
| Apr 06 2024 | 479.00 | 3.00 | 0.63% | 476.00 | 494.00 | 472.00 | 648,729.00 |
| Apr 05 2024 | 476.00 | -26.00 | -5.18% | 497.00 | 505.00 | 460.00 | 838,830.00 |
| Apr 04 2024 | 502.00 | 5.00 | 1.01% | 497.00 | 516.00 | 475.00 | 1,193,745.00 |
| 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 |
