ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AGIKRW Delysium

293.00
32.00 (12.26%)
05:02:16 - Realtime Data

AGIKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 627.00 -6.00 -0.95% 632.00 651.00 611.00 695,979.00

Your Recent History

Delayed Upgrade Clock