AXGATE Co., Ltd. 356680
KRX · South Korea · Electronic Technology
KRW 18,150.00-50.00 (-0.27%)
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 18,150.00 | -0.27% | KRW 17,660.00 | KRW 18,340.00 | KRW 17,280.00 | 1.40M |
| 2026-09-30 | KRW 18,200.00 | +2.25% | KRW 18,270.00 | KRW 18,700.00 | KRW 17,980.00 | 1.80M |
| 2026-09-29 | KRW 17,800.00 | -3.84% | KRW 18,960.00 | KRW 19,040.00 | KRW 17,320.00 | 2.40M |
| 2026-09-28 | KRW 18,510.00 | +1.59% | KRW 18,220.00 | KRW 19,980.00 | KRW 17,900.00 | 7.17M |
| 2026-09-23 | KRW 18,220.00 | +10.16% | KRW 17,530.00 | KRW 19,950.00 | KRW 17,500.00 | 17.81M |
| 2026-09-22 | KRW 16,540.00 | -7.29% | KRW 17,910.00 | KRW 18,040.00 | KRW 16,510.00 | 2.54M |
| 2026-09-21 | KRW 17,840.00 | +1.54% | KRW 17,360.00 | KRW 18,450.00 | KRW 17,120.00 | 4.61M |
| 2026-09-18 | KRW 17,570.00 | +1.86% | KRW 17,920.00 | KRW 18,440.00 | KRW 17,430.00 | 5.26M |
| 2026-09-17 | KRW 17,250.00 | +0.94% | KRW 17,150.00 | KRW 17,700.00 | KRW 17,010.00 | 2.86M |
| 2026-09-16 | KRW 17,090.00 | -2.62% | KRW 17,150.00 | KRW 18,860.00 | KRW 16,710.00 | 9.42M |
| 2026-09-15 | KRW 17,550.00 | +2.03% | KRW 17,220.00 | KRW 18,390.00 | KRW 16,600.00 | 11.81M |
| 2026-09-14 | KRW 17,200.00 | +7.10% | KRW 16,780.00 | KRW 18,610.00 | KRW 16,230.00 | 16.67M |
| 2026-09-11 | KRW 16,060.00 | +29.94% | KRW 12,800.00 | KRW 16,060.00 | KRW 12,690.00 | 14.33M |
| 2026-09-10 | KRW 12,360.00 | -1.98% | KRW 12,300.00 | KRW 12,410.00 | KRW 11,920.00 | 758.38K |
| 2026-09-09 | KRW 12,610.00 | +8.71% | KRW 11,800.00 | KRW 13,450.00 | KRW 11,730.00 | 5.31M |
| 2026-09-08 | KRW 11,600.00 | +2.38% | KRW 11,330.00 | KRW 12,000.00 | KRW 11,310.00 | 597.32K |
| 2026-09-07 | KRW 11,330.00 | -0.87% | KRW 11,470.00 | KRW 11,550.00 | KRW 11,190.00 | 256.87K |
| 2026-09-04 | KRW 11,430.00 | +6.23% | KRW 10,900.00 | KRW 11,430.00 | KRW 10,900.00 | 284.76K |
| 2026-09-03 | KRW 10,760.00 | -3.50% | KRW 11,290.00 | KRW 11,400.00 | KRW 10,630.00 | 268.98K |
| 2026-09-02 | KRW 11,150.00 | -3.55% | KRW 11,100.00 | KRW 11,530.00 | KRW 11,090.00 | 234.97K |
| 2026-09-01 | KRW 11,560.00 | -2.12% | KRW 11,810.00 | KRW 11,890.00 | KRW 11,400.00 | 332.27K |
| 2026-08-31 | KRW 11,810.00 | -1.75% | KRW 11,490.00 | KRW 11,860.00 | KRW 11,140.00 | 631.60K |
| 2026-08-28 | KRW 12,020.00 | +1.86% | KRW 12,210.00 | KRW 13,280.00 | KRW 11,850.00 | 4.16M |
| 2026-08-27 | KRW 11,800.00 | +2.34% | KRW 11,500.00 | KRW 12,060.00 | KRW 11,460.00 | 449.29K |
| 2026-08-26 | KRW 11,530.00 | -0.86% | KRW 11,460.00 | KRW 11,650.00 | KRW 11,200.00 | 335.60K |
| 2026-08-25 | KRW 11,630.00 | +1.66% | KRW 11,100.00 | KRW 11,650.00 | KRW 10,500.00 | 460.40K |
| 2026-08-24 | KRW 11,440.00 | +0.09% | KRW 12,020.00 | KRW 12,450.00 | KRW 10,820.00 | 453.39K |
| 2026-08-21 | KRW 11,430.00 | -5.69% | KRW 11,880.00 | KRW 11,890.00 | KRW 11,240.00 | 330.21K |
| 2026-08-20 | KRW 12,120.00 | +4.39% | KRW 11,730.00 | KRW 12,190.00 | KRW 11,650.00 | 369.17K |
| 2026-08-19 | KRW 11,610.00 | -3.81% | KRW 11,640.00 | KRW 12,170.00 | KRW 11,500.00 | 318.42K |
| 2026-08-18 | KRW 12,070.00 | -6.22% | KRW 12,870.00 | KRW 12,890.00 | KRW 11,950.00 | 446.52K |
| 2026-08-14 | KRW 12,870.00 | -0.31% | KRW 12,910.00 | KRW 13,260.00 | KRW 12,460.00 | 615.70K |
| 2026-08-13 | KRW 12,910.00 | +5.56% | KRW 12,790.00 | KRW 13,400.00 | KRW 12,630.00 | 1.73M |
| 2026-08-12 | KRW 12,230.00 | +2.00% | KRW 12,130.00 | KRW 12,580.00 | KRW 11,730.00 | 988.72K |
| 2026-08-11 | KRW 11,990.00 | -0.08% | KRW 11,630.00 | KRW 12,070.00 | KRW 11,250.00 | 659.88K |
| 2026-08-10 | KRW 12,000.00 | +8.21% | KRW 11,700.00 | KRW 12,370.00 | KRW 11,660.00 | 1.43M |
| 2026-08-07 | KRW 11,090.00 | -0.09% | KRW 11,460.00 | KRW 11,670.00 | KRW 10,760.00 | 1.04M |
| 2026-08-06 | KRW 11,100.00 | -2.37% | KRW 11,050.00 | KRW 11,370.00 | KRW 10,760.00 | 585.65K |
| 2026-08-05 | KRW 11,370.00 | +7.87% | KRW 11,070.00 | KRW 12,220.00 | KRW 10,880.00 | 2.49M |
| 2026-08-04 | KRW 10,540.00 | +6.46% | KRW 10,710.00 | KRW 11,000.00 | KRW 10,230.00 | 1.07M |
| 2026-08-03 | KRW 9,900.00 | +0.81% | KRW 9,730.00 | KRW 10,270.00 | KRW 9,470.00 | 391.85K |
| 2026-07-31 | KRW 9,820.00 | +18.31% | KRW 9,000.00 | KRW 9,940.00 | KRW 8,950.00 | 853.50K |
| 2026-07-30 | KRW 8,300.00 | -4.93% | KRW 8,190.00 | KRW 8,940.00 | KRW 8,190.00 | 504.65K |
| 2026-07-29 | KRW 8,730.00 | -10.92% | KRW 9,740.00 | KRW 10,250.00 | KRW 8,220.00 | 1.07M |
| 2026-07-28 | KRW 9,800.00 | -6.84% | KRW 11,560.00 | KRW 12,380.00 | KRW 9,800.00 | 5.18M |
| 2026-07-27 | KRW 10,520.00 | +1.45% | KRW 10,610.00 | KRW 10,740.00 | KRW 10,240.00 | 229.13K |
| 2026-07-24 | KRW 10,370.00 | -6.15% | KRW 10,820.00 | KRW 10,950.00 | KRW 10,240.00 | 297.98K |
| 2026-07-23 | KRW 11,050.00 | +5.14% | KRW 10,650.00 | KRW 11,170.00 | KRW 10,600.00 | 591.94K |
| 2026-07-22 | KRW 10,510.00 | +2.74% | KRW 10,600.00 | KRW 11,080.00 | KRW 10,420.00 | 555.07K |
| 2026-07-21 | KRW 10,230.00 | +1.09% | KRW 10,120.00 | KRW 10,910.00 | KRW 9,500.00 | 654.64K |
| 2026-07-20 | KRW 10,120.00 | -6.64% | KRW 10,790.00 | KRW 10,790.00 | KRW 9,950.00 | 383.00K |
| 2026-07-16 | KRW 10,840.00 | -7.67% | KRW 11,440.00 | KRW 11,570.00 | KRW 10,720.00 | 330.47K |
| 2026-07-15 | KRW 11,740.00 | +8.70% | KRW 11,170.00 | KRW 11,900.00 | KRW 11,140.00 | 648.06K |
| 2026-07-14 | KRW 10,800.00 | -0.74% | KRW 10,690.00 | KRW 11,200.00 | KRW 10,140.00 | 591.62K |
| 2026-07-13 | KRW 10,880.00 | -11.18% | KRW 12,010.00 | KRW 12,390.00 | KRW 10,810.00 | 684.56K |
| 2026-07-10 | KRW 12,250.00 | +10.56% | KRW 11,070.00 | KRW 12,540.00 | KRW 11,070.00 | 1.23M |
| 2026-07-09 | KRW 11,080.00 | +1.37% | KRW 10,890.00 | KRW 11,700.00 | KRW 10,620.00 | 674.01K |
| 2026-07-08 | KRW 10,930.00 | -8.69% | KRW 11,520.00 | KRW 11,970.00 | KRW 10,900.00 | 686.17K |
| 2026-07-07 | KRW 11,970.00 | -5.90% | KRW 12,400.00 | KRW 13,150.00 | KRW 11,770.00 | 932.36K |
| 2026-07-06 | KRW 12,720.00 | -6.26% | KRW 13,520.00 | KRW 13,560.00 | KRW 12,280.00 | 766.52K |
| 2026-07-03 | KRW 13,570.00 | -2.02% | KRW 13,850.00 | KRW 13,980.00 | KRW 12,630.00 | 865.49K |
| 2026-07-02 | KRW 13,850.00 | -10.65% | KRW 15,360.00 | KRW 15,360.00 | KRW 13,840.00 | 1.14M |
| 2026-07-01 | KRW 15,500.00 | -9.57% | KRW 16,550.00 | KRW 16,700.00 | KRW 15,130.00 | 2.30M |
| 2026-06-30 | KRW 17,140.00 | +3.13% | KRW 17,240.00 | KRW 17,360.00 | KRW 16,500.00 | 750.64K |
| 2026-06-29 | KRW 16,620.00 | +1.03% | KRW 15,900.00 | KRW 16,700.00 | KRW 15,830.00 | 845.22K |
| 2026-06-26 | KRW 16,450.00 | -11.51% | KRW 17,620.00 | KRW 17,660.00 | KRW 15,700.00 | 1.24M |
| 2026-06-25 | KRW 18,590.00 | -16.82% | KRW 20,800.00 | KRW 21,000.00 | KRW 18,040.00 | 2.15M |
| 2026-06-24 | KRW 22,350.00 | +13.51% | KRW 20,600.00 | KRW 23,700.00 | KRW 20,500.00 | 7.64M |
| 2026-06-23 | KRW 19,690.00 | +21.54% | KRW 18,300.00 | KRW 20,800.00 | KRW 17,210.00 | 6.95M |
| 2026-06-22 | KRW 16,200.00 | -0.18% | KRW 15,810.00 | KRW 16,430.00 | KRW 15,660.00 | 276.89K |
| 2026-06-19 | KRW 16,230.00 | -7.36% | KRW 17,510.00 | KRW 17,520.00 | KRW 15,500.00 | 530.28K |
| 2026-06-18 | KRW 17,520.00 | -5.19% | KRW 17,760.00 | KRW 18,050.00 | KRW 17,100.00 | 522.38K |
| 2026-06-17 | KRW 18,480.00 | +6.88% | KRW 18,380.00 | KRW 18,780.00 | KRW 17,060.00 | 1.19M |
| 2026-06-16 | KRW 17,290.00 | -7.59% | KRW 18,780.00 | KRW 18,780.00 | KRW 17,240.00 | 700.75K |
| 2026-06-15 | KRW 18,710.00 | +14.02% | KRW 16,760.00 | KRW 18,790.00 | KRW 16,610.00 | 1.39M |
| 2026-06-12 | KRW 16,410.00 | +0.86% | KRW 16,880.00 | KRW 16,940.00 | KRW 16,280.00 | 564.67K |
| 2026-06-11 | KRW 16,270.00 | +3.30% | KRW 14,900.00 | KRW 16,640.00 | KRW 14,550.00 | 704.54K |
| 2026-06-10 | KRW 15,750.00 | -8.80% | KRW 16,180.00 | KRW 16,400.00 | KRW 15,450.00 | 1 |
| 2026-06-09 | KRW 17,270.00 | +10.49% | KRW 17,680.00 | KRW 17,750.00 | KRW 16,640.00 | 902.38K |
| 2026-06-08 | KRW 15,630.00 | -12.97% | KRW 14,520.00 | KRW 16,400.00 | KRW 14,520.00 | 574.22K |
| 2026-06-05 | KRW 17,960.00 | -11.31% | KRW 18,730.00 | KRW 18,750.00 | KRW 17,110.00 | 883.98K |
| 2026-06-04 | KRW 20,250.00 | +6.08% | KRW 18,140.00 | KRW 20,300.00 | KRW 17,900.00 | 2.49M |
| 2026-06-02 | KRW 19,090.00 | -11.42% | KRW 19,960.00 | KRW 20,200.00 | KRW 18,900.00 | 1.16M |
| 2026-06-01 | KRW 21,550.00 | -13.80% | KRW 23,300.00 | KRW 23,450.00 | KRW 21,100.00 | 1.37M |
| 2026-05-29 | KRW 25,000.00 | +6.16% | KRW 25,800.00 | KRW 26,300.00 | KRW 23,050.00 | 2.34M |
| 2026-05-28 | KRW 23,550.00 | -8.54% | KRW 26,400.00 | KRW 26,450.00 | KRW 22,500.00 | 1.69M |
| 2026-05-27 | KRW 25,750.00 | -6.53% | KRW 26,700.00 | KRW 30,550.00 | KRW 24,750.00 | 6.32M |
| 2026-05-26 | KRW 27,550.00 | +29.95% | KRW 23,150.00 | KRW 27,550.00 | KRW 23,150.00 | 9.07M |
| 2026-05-22 | KRW 21,200.00 | +24.19% | KRW 21,000.00 | KRW 22,150.00 | KRW 19,700.00 | 9.15M |
| 2026-05-21 | KRW 17,070.00 | +3.71% | KRW 17,110.00 | KRW 17,420.00 | KRW 16,670.00 | 1.30M |