Agent AI Co.,Ltd. 060900
KRX · South Korea · Energy Minerals
KRW 1,595.00-610.00 (-27.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,595.00 | -27.66% | KRW 1,820.00 | KRW 1,844.00 | KRW 1,545.00 | 652.33K |
| 2026-09-30 | KRW 2,205.00 | -8.88% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,160.00 | 407.17K |
| 2026-09-29 | KRW 2,420.00 | +2.11% | KRW 2,350.00 | KRW 2,420.00 | KRW 2,210.00 | 147.35K |
| 2026-09-28 | KRW 2,370.00 | -15.21% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,315.00 | 426.44K |
| 2026-09-23 | KRW 2,795.00 | -8.66% | KRW 3,060.00 | KRW 3,070.00 | KRW 2,670.00 | 172.51K |
| 2026-09-22 | KRW 3,060.00 | -0.16% | KRW 3,040.00 | KRW 3,100.00 | KRW 2,870.00 | 10.33K |
| 2026-09-21 | KRW 3,065.00 | -1.45% | KRW 3,095.00 | KRW 3,110.00 | KRW 3,020.00 | 6.96K |
| 2026-09-18 | KRW 3,110.00 | +2.64% | KRW 3,030.00 | KRW 3,165.00 | KRW 3,025.00 | 7.26K |
| 2026-09-17 | KRW 3,030.00 | -4.87% | KRW 3,125.00 | KRW 3,185.00 | KRW 3,000.00 | 10.23K |
| 2026-09-16 | KRW 3,185.00 | -4.35% | KRW 3,320.00 | KRW 3,330.00 | KRW 2,990.00 | 48.96K |
| 2026-09-15 | KRW 3,330.00 | +4.55% | KRW 3,180.00 | KRW 3,330.00 | KRW 3,095.00 | 18.56K |
| 2026-09-14 | KRW 3,185.00 | -5.07% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,025.00 | 10.06K |
| 2026-09-11 | KRW 3,355.00 | -1.61% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,315.00 | 49.77K |
| 2026-09-10 | KRW 3,410.00 | -1.59% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,365.00 | 10.65K |
| 2026-09-09 | KRW 3,465.00 | -1.42% | KRW 3,550.00 | KRW 3,585.00 | KRW 3,395.00 | 43.92K |
| 2026-09-08 | KRW 3,515.00 | -1.95% | KRW 3,585.00 | KRW 3,700.00 | KRW 3,350.00 | 22.41K |
| 2026-09-07 | KRW 3,585.00 | -2.71% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,565.00 | 5.29K |
| 2026-09-04 | KRW 3,685.00 | +0.96% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,600.00 | 71.05K |
| 2026-09-03 | KRW 3,650.00 | -2.80% | KRW 3,755.00 | KRW 3,820.00 | KRW 3,645.00 | 14.56K |
| 2026-09-02 | KRW 3,755.00 | +2.88% | KRW 3,650.00 | KRW 3,780.00 | KRW 3,530.00 | 71.11K |
| 2026-09-01 | KRW 3,650.00 | +0.69% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,590.00 | 7.24K |
| 2026-08-31 | KRW 3,625.00 | -2.16% | KRW 3,705.00 | KRW 3,890.00 | KRW 3,585.00 | 4.07K |
| 2026-08-28 | KRW 3,705.00 | -1.46% | KRW 3,730.00 | KRW 3,800.00 | KRW 3,685.00 | 2.16K |
| 2026-08-27 | KRW 3,760.00 | +0.80% | KRW 3,655.00 | KRW 3,800.00 | KRW 3,615.00 | 35.75K |
| 2026-08-26 | KRW 3,730.00 | -0.67% | KRW 3,755.00 | KRW 3,905.00 | KRW 3,620.00 | 4.32K |
| 2026-08-25 | KRW 3,755.00 | +2.32% | KRW 3,670.00 | KRW 3,755.00 | KRW 3,535.00 | 17.80K |
| 2026-08-24 | KRW 3,670.00 | -3.55% | KRW 3,805.00 | KRW 3,810.00 | KRW 3,510.00 | 9.14K |
| 2026-08-21 | KRW 3,805.00 | +0.93% | KRW 3,750.00 | KRW 3,945.00 | KRW 3,690.00 | 22.87K |
| 2026-08-20 | KRW 3,770.00 | +0.94% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,715.00 | 11.04K |
| 2026-08-19 | KRW 3,735.00 | +1.22% | KRW 3,685.00 | KRW 3,800.00 | KRW 3,560.00 | 21.75K |
| 2026-08-18 | KRW 3,690.00 | -6.70% | KRW 3,955.00 | KRW 3,970.00 | KRW 3,620.00 | 36.26K |
| 2026-08-14 | KRW 3,955.00 | -1.74% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,680.00 | 52.43K |
| 2026-08-13 | KRW 4,025.00 | -7.36% | KRW 4,345.00 | KRW 4,410.00 | KRW 3,930.00 | 313.08K |
| 2026-08-12 | KRW 4,345.00 | +0.58% | KRW 4,395.00 | KRW 4,500.00 | KRW 4,255.00 | 134.08K |
| 2026-08-11 | KRW 4,320.00 | -1.26% | KRW 4,325.00 | KRW 4,440.00 | KRW 4,140.00 | 15.22K |
| 2026-08-10 | KRW 4,375.00 | -1.13% | KRW 4,425.00 | KRW 4,640.00 | KRW 4,330.00 | 10.13K |
| 2026-08-07 | KRW 4,425.00 | +0.68% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,280.00 | 11.29K |
| 2026-08-06 | KRW 4,395.00 | +0.57% | KRW 4,375.00 | KRW 4,450.00 | KRW 4,260.00 | 18.49K |
| 2026-08-05 | KRW 4,370.00 | -0.46% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,230.00 | 18.55K |
| 2026-08-04 | KRW 4,390.00 | +4.28% | KRW 3,820.00 | KRW 4,600.00 | KRW 3,820.00 | 13.18K |
| 2026-08-03 | KRW 4,210.00 | -2.55% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,210.00 | 54.06K |
| 2026-07-31 | KRW 4,320.00 | +9.09% | KRW 4,075.00 | KRW 4,400.00 | KRW 3,960.00 | 10.41K |
| 2026-07-30 | KRW 3,960.00 | +1.54% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,630.00 | 20.93K |
| 2026-07-29 | KRW 3,900.00 | -10.03% | KRW 4,770.00 | KRW 4,770.00 | KRW 3,655.00 | 30.29K |
| 2026-07-28 | KRW 4,335.00 | -3.02% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,175.00 | 12.75K |
| 2026-07-27 | KRW 4,470.00 | +1.48% | KRW 4,400.00 | KRW 4,585.00 | KRW 4,295.00 | 13.68K |
| 2026-07-24 | KRW 4,405.00 | +0.46% | KRW 4,385.00 | KRW 4,485.00 | KRW 4,210.00 | 30.57K |
| 2026-07-23 | KRW 4,385.00 | +2.57% | KRW 4,495.00 | KRW 4,565.00 | KRW 4,210.00 | 84.59K |
| 2026-07-22 | KRW 4,275.00 | +1.91% | KRW 4,200.00 | KRW 4,500.00 | KRW 4,175.00 | 44.34K |
| 2026-07-21 | KRW 4,195.00 | -1.64% | KRW 4,275.00 | KRW 4,280.00 | KRW 3,705.00 | 95.93K |
| 2026-07-20 | KRW 4,265.00 | -1.04% | KRW 4,400.00 | KRW 4,785.00 | KRW 4,105.00 | 31.91K |
| 2026-07-16 | KRW 4,310.00 | -1.49% | KRW 4,380.00 | KRW 4,460.00 | KRW 4,175.00 | 25.27K |
| 2026-07-15 | KRW 4,375.00 | -2.67% | KRW 4,490.00 | KRW 4,775.00 | KRW 4,300.00 | 40.60K |
| 2026-07-14 | KRW 4,495.00 | +1.24% | KRW 4,400.00 | KRW 4,500.00 | KRW 4,065.00 | 13.52K |
| 2026-07-13 | KRW 4,440.00 | -1.88% | KRW 4,550.00 | KRW 4,885.00 | KRW 4,400.00 | 32.97K |
| 2026-07-10 | KRW 4,525.00 | +0.67% | KRW 4,375.00 | KRW 4,800.00 | KRW 4,195.00 | 18.32K |
| 2026-07-09 | KRW 4,495.00 | -1.75% | KRW 4,575.00 | KRW 4,575.00 | KRW 4,210.00 | 13.10K |
| 2026-07-08 | KRW 4,575.00 | -3.68% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,285.00 | 6.08K |
| 2026-07-07 | KRW 4,750.00 | +5.56% | KRW 4,500.00 | KRW 4,770.00 | KRW 4,200.00 | 10.31K |
| 2026-07-06 | KRW 4,500.00 | -2.17% | KRW 4,610.00 | KRW 4,890.00 | KRW 4,105.00 | 14.24K |
| 2026-07-03 | KRW 4,600.00 | +1.88% | KRW 4,555.00 | KRW 4,725.00 | KRW 4,100.00 | 10.23K |
| 2026-07-02 | KRW 4,515.00 | +2.15% | KRW 4,420.00 | KRW 4,595.00 | KRW 4,010.00 | 9.47K |
| 2026-07-01 | KRW 4,420.00 | -3.07% | KRW 4,560.00 | KRW 5,010.00 | KRW 4,210.00 | 23.66K |
| 2026-06-30 | KRW 4,560.00 | +3.75% | KRW 4,455.00 | KRW 4,570.00 | KRW 4,010.00 | 8.15K |
| 2026-06-29 | KRW 4,395.00 | +1.15% | KRW 4,345.00 | KRW 4,500.00 | KRW 4,145.00 | 16.70K |
| 2026-06-26 | KRW 4,345.00 | -1.92% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,070.00 | 15.59K |
| 2026-06-25 | KRW 4,430.00 | -3.70% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,385.00 | 15.02K |
| 2026-06-24 | KRW 4,600.00 | -0.22% | KRW 4,380.00 | KRW 4,690.00 | KRW 4,380.00 | 11.71K |
| 2026-06-23 | KRW 4,610.00 | -0.43% | KRW 4,595.00 | KRW 4,630.00 | KRW 4,415.00 | 12.44K |
| 2026-06-22 | KRW 4,630.00 | -4.93% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,430.00 | 72.56K |
| 2026-06-19 | KRW 4,870.00 | -1.22% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,650.00 | 12.30K |
| 2026-06-18 | KRW 4,930.00 | +2.71% | KRW 4,800.00 | KRW 5,000.00 | KRW 4,610.00 | 12.62K |
| 2026-06-17 | KRW 4,800.00 | -2.93% | KRW 4,945.00 | KRW 4,950.00 | KRW 4,705.00 | 7.44K |
| 2026-06-16 | KRW 4,945.00 | -1.10% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,800.00 | 9.76K |
| 2026-06-15 | KRW 5,000.00 | +0.20% | KRW 4,905.00 | KRW 5,190.00 | KRW 4,780.00 | 11.95K |
| 2026-06-12 | KRW 4,990.00 | +0.20% | KRW 4,970.00 | KRW 5,150.00 | KRW 4,715.00 | 19.20K |
| 2026-06-11 | KRW 4,980.00 | +2.89% | KRW 4,820.00 | KRW 5,070.00 | KRW 4,170.00 | 271.93K |
| 2026-06-10 | KRW 4,840.00 | +1.15% | KRW 4,950.00 | KRW 5,140.00 | KRW 4,785.00 | 22.32K |
| 2026-06-09 | KRW 4,785.00 | -5.99% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,705.00 | 18.01K |
| 2026-06-08 | KRW 5,090.00 | -0.20% | KRW 5,350.00 | KRW 5,350.00 | KRW 4,595.00 | 24.85K |
| 2026-06-05 | KRW 5,100.00 | -0.97% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,790.00 | 16.03K |
| 2026-06-04 | KRW 5,150.00 | -2.28% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,030.00 | 47.68K |
| 2026-06-02 | KRW 5,270.00 | -1.13% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,020.00 | 47.81K |
| 2026-06-01 | KRW 5,330.00 | -0.37% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,040.00 | 33.96K |
| 2026-05-29 | KRW 5,350.00 | -1.29% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,150.00 | 24.32K |
| 2026-05-28 | KRW 5,420.00 | +6.73% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,110.00 | 26.23K |
| 2026-05-27 | KRW 5,078.16 | -1.82% | KRW 5,172.20 | KRW 5,172.20 | KRW 4,796.04 | 42.81K |
| 2026-05-26 | KRW 5,172.20 | -4.92% | KRW 5,115.78 | KRW 5,181.60 | KRW 4,833.66 | 42.51K |
| 2026-05-22 | KRW 5,440.00 | +7.30% | KRW 5,070.00 | KRW 5,550.00 | KRW 5,070.00 | 50.80K |
| 2026-05-21 | KRW 5,070.00 | -3.43% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,010.00 | 22.67K |