Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,900.00 | 9,270.00 | 8,830.00 | 9,010.00 | 9,010.00 | 26,207 |
| 2024-07-23 | 8,810.00 | 9,110.00 | 8,810.00 | 8,940.00 | 8,940.00 | 45,651 |
| 2024-07-22 | 9,050.00 | 9,110.00 | 8,670.00 | 8,810.00 | 8,810.00 | 60,702 |
| 2024-07-19 | 9,410.00 | 9,410.00 | 9,150.00 | 9,180.00 | 9,180.00 | 56,204 |
| 2024-07-18 | 9,550.00 | 9,660.00 | 9,330.00 | 9,420.00 | 9,420.00 | 30,928 |
| 2024-07-17 | 9,870.00 | 9,890.00 | 9,670.00 | 9,670.00 | 9,670.00 | 44,954 |
| 2024-07-16 | 9,830.00 | 9,970.00 | 9,830.00 | 9,910.00 | 9,910.00 | 17,368 |
| 2024-07-15 | 10,090.00 | 10,100.00 | 9,790.00 | 10,000.00 | 10,000.00 | 33,693 |
| 2024-07-12 | 10,480.00 | 10,570.00 | 9,820.00 | 10,100.00 | 10,100.00 | 68,121 |
| 2024-07-11 | 10,150.00 | 10,670.00 | 10,150.00 | 10,470.00 | 10,470.00 | 107,068 |
| 2024-07-10 | 10,290.00 | 10,450.00 | 9,990.00 | 10,220.00 | 10,220.00 | 92,904 |
| 2024-07-09 | 9,370.00 | 10,620.00 | 9,370.00 | 10,210.00 | 10,210.00 | 285,976 |
| 2024-07-08 | 9,180.00 | 10,090.00 | 9,100.00 | 9,360.00 | 9,360.00 | 54,225 |
| 2024-07-05 | 9,540.00 | 9,630.00 | 9,050.00 | 9,090.00 | 9,090.00 | 46,762 |
| 2024-07-04 | 9,610.00 | 9,770.00 | 9,460.00 | 9,640.00 | 9,640.00 | 25,303 |
| 2024-07-03 | 9,400.00 | 9,740.00 | 9,270.00 | 9,610.00 | 9,610.00 | 31,309 |
| 2024-07-02 | 9,790.00 | 9,790.00 | 9,240.00 | 9,450.00 | 9,450.00 | 43,824 |
| 2024-07-01 | 9,660.00 | 9,790.00 | 9,640.00 | 9,760.00 | 9,760.00 | 8,033 |
| 2024-06-28 | 9,960.00 | 9,960.00 | 9,640.00 | 9,660.00 | 9,660.00 | 49,378 |
| 2024-06-27 | 9,950.00 | 9,990.00 | 9,860.00 | 9,860.00 | 9,860.00 | 21,298 |
| 2024-06-26 | 9,990.00 | 9,990.00 | 9,810.00 | 9,930.00 | 9,930.00 | 15,934 |
| 2024-06-25 | 9,650.00 | 9,900.00 | 9,650.00 | 9,810.00 | 9,810.00 | 16,129 |
| 2024-06-24 | 9,760.00 | 9,850.00 | 9,550.00 | 9,740.00 | 9,740.00 | 18,344 |
| 2024-06-21 | 10,080.00 | 10,080.00 | 9,810.00 | 9,850.00 | 9,850.00 | 18,432 |
| 2024-06-20 | 10,130.00 | 10,150.00 | 10,030.00 | 10,080.00 | 10,080.00 | 15,807 |
| 2024-06-19 | 10,150.00 | 10,220.00 | 9,990.00 | 10,090.00 | 10,090.00 | 23,209 |
| 2024-06-18 | 10,000.00 | 10,150.00 | 10,000.00 | 10,140.00 | 10,140.00 | 25,851 |
| 2024-06-17 | 9,990.00 | 10,090.00 | 9,910.00 | 10,000.00 | 10,000.00 | 16,292 |
| 2024-06-14 | 10,130.00 | 10,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | 32,149 |
| 2024-06-13 | 9,730.00 | 10,160.00 | 9,730.00 | 10,160.00 | 10,160.00 | 49,989 |
| 2024-06-12 | 10,000.00 | 10,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | 23,048 |
| 2024-06-11 | 9,960.00 | 10,040.00 | 9,910.00 | 9,910.00 | 9,910.00 | 16,339 |
| 2024-06-10 | 9,910.00 | 10,050.00 | 9,810.00 | 9,960.00 | 9,960.00 | 26,631 |
| 2024-06-07 | 10,050.00 | 10,090.00 | 9,890.00 | 10,010.00 | 10,010.00 | 18,908 |
| 2024-06-05 | 9,830.00 | 10,050.00 | 9,830.00 | 9,990.00 | 9,990.00 | 17,097 |
| 2024-06-04 | 10,100.00 | 10,120.00 | 9,870.00 | 9,950.00 | 9,950.00 | 23,384 |
| 2024-06-03 | 9,870.00 | 10,330.00 | 9,870.00 | 10,090.00 | 10,090.00 | 45,203 |
| 2024-05-31 | 10,100.00 | 10,130.00 | 9,980.00 | 10,010.00 | 10,010.00 | 14,319 |
| 2024-05-30 | 10,010.00 | 10,080.00 | 9,840.00 | 10,020.00 | 10,020.00 | 24,263 |
| 2024-05-29 | 10,120.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | 33,956 |
| 2024-05-28 | 9,920.00 | 10,190.00 | 9,820.00 | 10,100.00 | 10,100.00 | 55,746 |
| 2024-05-27 | 9,590.00 | 9,970.00 | 9,590.00 | 9,820.00 | 9,820.00 | 34,684 |
| 2024-05-24 | 9,840.00 | 9,840.00 | 9,500.00 | 9,590.00 | 9,590.00 | 24,899 |
| 2024-05-23 | 9,870.00 | 9,870.00 | 9,610.00 | 9,840.00 | 9,840.00 | 24,951 |
| 2024-05-22 | 9,850.00 | 9,870.00 | 9,650.00 | 9,870.00 | 9,870.00 | 40,863 |
| 2024-05-21 | 9,990.00 | 10,050.00 | 9,590.00 | 9,800.00 | 9,800.00 | 69,840 |
| 2024-05-20 | 10,630.00 | 10,630.00 | 9,800.00 | 9,900.00 | 9,900.00 | 177,247 |
| 2024-05-17 | 10,740.00 | 10,750.00 | 10,530.00 | 10,630.00 | 10,630.00 | 23,719 |
| 2024-05-16 | 10,830.00 | 10,910.00 | 10,740.00 | 10,790.00 | 10,790.00 | 26,487 |
| 2024-05-14 | 10,830.00 | 10,950.00 | 10,710.00 | 10,820.00 | 10,820.00 | 32,911 |
| 2024-05-13 | 10,950.00 | 11,160.00 | 10,830.00 | 10,830.00 | 10,830.00 | 34,609 |
| 2024-05-10 | 11,590.00 | 11,590.00 | 11,060.00 | 11,140.00 | 11,140.00 | 74,256 |
| 2024-05-09 | 11,600.00 | 11,840.00 | 11,360.00 | 11,530.00 | 11,530.00 | 29,568 |
| 2024-05-08 | 11,400.00 | 11,640.00 | 11,310.00 | 11,620.00 | 11,620.00 | 29,578 |
| 2024-05-07 | 11,100.00 | 11,610.00 | 11,100.00 | 11,400.00 | 11,400.00 | 43,521 |
| 2024-05-03 | 11,380.00 | 11,380.00 | 11,070.00 | 11,100.00 | 11,100.00 | 26,161 |
| 2024-05-02 | 11,250.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 18,324 |
| 2024-04-30 | 11,290.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 21,558 |
| 2024-04-29 | 11,290.00 | 11,360.00 | 11,130.00 | 11,290.00 | 11,290.00 | 25,602 |
| 2024-04-26 | 11,350.00 | 11,550.00 | 11,130.00 | 11,140.00 | 11,140.00 | 65,435 |
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.