Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,450.00 | 30,450.00 | 26,150.00 | 28,550.00 | 28,550.00 | 150,858 |
| 2026-10-15 | 28,900.00 | 28,900.00 | 24,000.00 | 28,400.00 | 28,400.00 | 202,693 |
| 2026-10-14 | 31,050.00 | 31,400.00 | 29,650.00 | 30,100.00 | 30,100.00 | 34,757 |
| 2026-10-13 | 30,400.00 | 31,400.00 | 26,750.00 | 31,050.00 | 31,050.00 | 137,742 |
| 2026-10-12 | 34,750.00 | 35,400.00 | 31,600.00 | 31,600.00 | 31,600.00 | 85,953 |
| 2026-10-08 | 32,600.00 | 35,550.00 | 32,600.00 | 34,750.00 | 34,750.00 | 163,730 |
| 2026-10-07 | 32,150.00 | 34,000.00 | 31,600.00 | 32,600.00 | 32,600.00 | 114,770 |
| 2026-10-06 | 32,450.00 | 35,000.00 | 31,150.00 | 32,150.00 | 32,150.00 | 132,643 |
| 2026-10-02 | 32,150.00 | 32,550.00 | 31,200.00 | 32,100.00 | 32,100.00 | 87,286 |
| 2026-10-01 | 29,200.00 | 32,300.00 | 28,950.00 | 32,150.00 | 32,150.00 | 384,006 |
| 2026-09-30 | 29,500.00 | 29,800.00 | 28,600.00 | 29,350.00 | 29,350.00 | 161,752 |
| 2026-09-29 | 28,600.00 | 29,400.00 | 27,300.00 | 29,250.00 | 29,250.00 | 214,999 |
| 2026-09-28 | 29,900.00 | 30,350.00 | 27,500.00 | 28,600.00 | 28,600.00 | 183,092 |
| 2026-09-23 | 24,900.00 | 30,950.00 | 24,550.00 | 29,800.00 | 29,800.00 | 925,696 |
| 2026-09-22 | 22,650.00 | 24,500.00 | 22,150.00 | 24,250.00 | 24,250.00 | 207,524 |
| 2026-09-21 | 22,050.00 | 22,750.00 | 21,800.00 | 22,450.00 | 22,450.00 | 78,605 |
| 2026-09-18 | 21,650.00 | 22,900.00 | 21,550.00 | 22,050.00 | 22,050.00 | 69,131 |
| 2026-09-17 | 21,650.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | 37,246 |
| 2026-09-16 | 21,650.00 | 22,150.00 | 21,050.00 | 21,350.00 | 21,350.00 | 75,119 |
| 2026-09-15 | 22,000.00 | 22,350.00 | 21,300.00 | 21,650.00 | 21,650.00 | 96,931 |
| 2026-09-14 | 22,500.00 | 23,350.00 | 22,100.00 | 22,300.00 | 22,300.00 | 87,654 |
| 2026-09-11 | 23,500.00 | 23,650.00 | 22,000.00 | 23,350.00 | 23,350.00 | 83,581 |
| 2026-09-10 | 23,900.00 | 24,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | 180,701 |
| 2026-09-09 | 23,200.00 | 24,300.00 | 22,650.00 | 24,200.00 | 24,200.00 | 77,606 |
| 2026-09-08 | 24,150.00 | 24,300.00 | 21,900.00 | 23,300.00 | 23,300.00 | 153,267 |
| 2026-09-07 | 25,650.00 | 26,700.00 | 23,150.00 | 24,100.00 | 24,100.00 | 177,201 |
| 2026-09-04 | 25,150.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 151,609 |
| 2026-09-03 | 23,900.00 | 25,850.00 | 23,500.00 | 24,950.00 | 24,950.00 | 247,180 |
| 2026-09-02 | 20,500.00 | 25,800.00 | 20,500.00 | 24,100.00 | 24,100.00 | 782,163 |
| 2026-09-01 | 21,600.00 | 21,900.00 | 20,400.00 | 21,400.00 | 21,400.00 | 53,276 |
| 2026-08-31 | 19,900.00 | 21,550.00 | 19,600.00 | 21,500.00 | 21,500.00 | 104,162 |
| 2026-08-28 | 20,450.00 | 22,300.00 | 20,200.00 | 20,500.00 | 20,500.00 | 141,338 |
| 2026-08-27 | 21,500.00 | 21,500.00 | 19,700.00 | 20,450.00 | 20,450.00 | 123,182 |
| 2026-08-26 | 21,500.00 | 21,500.00 | 20,200.00 | 20,700.00 | 20,700.00 | 100,296 |
| 2026-08-25 | 19,710.00 | 21,350.00 | 18,830.00 | 21,100.00 | 21,100.00 | 309,461 |
| 2026-08-24 | 21,650.00 | 21,800.00 | 18,980.00 | 19,990.00 | 19,990.00 | 217,412 |
| 2026-08-21 | 22,100.00 | 22,100.00 | 20,900.00 | 21,650.00 | 21,650.00 | 117,758 |
| 2026-08-20 | 22,700.00 | 23,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 105,771 |
| 2026-08-19 | 22,450.00 | 22,850.00 | 20,600.00 | 22,650.00 | 22,650.00 | 144,978 |
| 2026-08-18 | 23,300.00 | 24,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 199,559 |
| 2026-08-14 | 23,000.00 | 23,950.00 | 20,350.00 | 23,300.00 | 23,300.00 | 603,673 |
| 2026-08-13 | 21,750.00 | 23,500.00 | 21,350.00 | 22,950.00 | 22,950.00 | 235,183 |
| 2026-08-12 | 21,700.00 | 22,400.00 | 21,000.00 | 21,750.00 | 21,750.00 | 197,635 |
| 2026-08-11 | 20,100.00 | 21,825.00 | 19,610.00 | 21,700.00 | 21,700.00 | 200,429 |
| 2026-08-10 | 19,320.00 | 20,950.00 | 19,020.00 | 20,200.00 | 20,200.00 | 312,491 |
| 2026-08-07 | 19,000.00 | 20,600.00 | 18,500.00 | 19,220.00 | 19,220.00 | 279,329 |
| 2026-08-06 | 16,500.00 | 19,490.00 | 15,700.00 | 19,000.00 | 19,000.00 | 447,997 |
| 2026-08-05 | 16,300.00 | 16,830.00 | 14,960.00 | 16,500.00 | 16,500.00 | 102,829 |
| 2026-08-04 | 13,260.00 | 15,000.00 | 13,250.00 | 14,930.00 | 14,930.00 | 181,629 |
| 2026-08-03 | 13,750.00 | 14,000.00 | 13,020.00 | 13,190.00 | 13,190.00 | 120,575 |
| 2026-07-31 | 12,900.00 | 14,450.00 | 12,700.00 | 13,880.00 | 13,880.00 | 249,049 |
| 2026-07-30 | 11,900.00 | 12,240.00 | 10,720.00 | 11,120.00 | 11,120.00 | 257,648 |
| 2026-07-29 | 12,160.00 | 12,860.00 | 9,500.00 | 10,940.00 | 10,940.00 | 183,098 |
| 2026-07-28 | 13,900.00 | 13,900.00 | 11,910.00 | 12,160.00 | 12,160.00 | 243,973 |
| 2026-07-27 | 13,880.00 | 15,120.00 | 13,650.00 | 14,000.00 | 14,000.00 | 100,259 |
| 2026-07-24 | 14,980.00 | 15,290.00 | 13,750.00 | 13,750.00 | 13,750.00 | 70,228 |
| 2026-07-23 | 16,250.00 | 16,840.00 | 14,700.00 | 15,300.00 | 15,300.00 | 103,212 |
| 2026-07-22 | 17,640.00 | 19,070.00 | 16,100.00 | 16,150.00 | 16,150.00 | 132,135 |
| 2026-07-21 | 16,800.00 | 17,100.00 | 15,150.00 | 16,690.00 | 16,690.00 | 113,235 |
| 2026-07-20 | 14,790.00 | 17,650.00 | 14,010.00 | 15,440.00 | 15,440.00 | 187,553 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.