Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,250.00 | 11,450.00 | 11,090.00 | 11,240.00 | 11,240.00 | 31,660 |
| 2024-04-24 | 11,120.00 | 11,510.00 | 10,970.00 | 11,290.00 | 11,290.00 | 83,965 |
| 2024-04-23 | 11,020.00 | 11,270.00 | 10,800.00 | 10,900.00 | 10,900.00 | 47,320 |
| 2024-04-22 | 11,380.00 | 11,380.00 | 11,000.00 | 11,020.00 | 11,020.00 | 56,125 |
| 2024-04-19 | 11,750.00 | 11,750.00 | 11,100.00 | 11,370.00 | 11,370.00 | 81,915 |
| 2024-04-18 | 11,440.00 | 11,800.00 | 11,200.00 | 11,680.00 | 11,680.00 | 42,083 |
| 2024-04-17 | 11,310.00 | 11,820.00 | 11,080.00 | 11,590.00 | 11,590.00 | 80,577 |
| 2024-04-16 | 11,400.00 | 11,420.00 | 10,850.00 | 11,120.00 | 11,120.00 | 74,362 |
| 2024-04-15 | 11,690.00 | 11,690.00 | 11,090.00 | 11,430.00 | 11,430.00 | 47,689 |
| 2024-04-12 | 11,670.00 | 12,100.00 | 11,550.00 | 11,720.00 | 11,720.00 | 106,728 |
| 2024-04-11 | 11,300.00 | 11,670.00 | 11,090.00 | 11,550.00 | 11,550.00 | 82,030 |
| 2024-04-09 | 11,550.00 | 12,700.00 | 11,230.00 | 11,420.00 | 11,420.00 | 652,148 |
| 2024-04-08 | 11,770.00 | 11,910.00 | 11,360.00 | 11,700.00 | 11,700.00 | 82,050 |
| 2024-04-05 | 11,900.00 | 11,990.00 | 11,610.00 | 11,710.00 | 11,710.00 | 67,392 |
| 2024-04-04 | 11,460.00 | 11,940.00 | 11,430.00 | 11,860.00 | 11,860.00 | 149,553 |
| 2024-04-03 | 11,170.00 | 11,590.00 | 10,970.00 | 11,440.00 | 11,440.00 | 95,189 |
| 2024-04-02 | 11,350.00 | 11,440.00 | 11,150.00 | 11,250.00 | 11,250.00 | 72,227 |
| 2024-04-01 | 11,330.00 | 11,680.00 | 11,050.00 | 11,210.00 | 11,210.00 | 127,007 |
| 2024-03-29 | 11,350.00 | 11,360.00 | 11,060.00 | 11,190.00 | 11,190.00 | 50,820 |
| 2024-03-28 | 11,120.00 | 11,640.00 | 11,020.00 | 11,350.00 | 11,350.00 | 142,945 |
| 2024-03-27 | 10,750.00 | 11,150.00 | 10,730.00 | 11,090.00 | 11,090.00 | 101,031 |
| 2024-03-26 | 10,870.00 | 11,360.00 | 10,580.00 | 10,970.00 | 10,970.00 | 189,326 |
| 2024-03-25 | 10,970.00 | 10,970.00 | 10,500.00 | 10,760.00 | 10,760.00 | 122,245 |
| 2024-03-22 | 10,800.00 | 10,800.00 | 10,350.00 | 10,370.00 | 10,370.00 | 30,666 |
| 2024-03-21 | 10,400.00 | 11,050.00 | 10,350.00 | 10,690.00 | 10,690.00 | 203,741 |
| 2024-03-20 | 10,000.00 | 10,400.00 | 9,970.00 | 10,310.00 | 10,310.00 | 42,488 |
| 2024-03-19 | 10,100.00 | 10,120.00 | 9,990.00 | 10,090.00 | 10,090.00 | 44,125 |
| 2024-03-18 | 10,020.00 | 10,150.00 | 9,970.00 | 10,150.00 | 10,150.00 | 21,571 |
| 2024-03-15 | 10,050.00 | 10,210.00 | 9,980.00 | 10,080.00 | 10,080.00 | 22,289 |
| 2024-03-14 | 10,150.00 | 10,250.00 | 9,960.00 | 10,140.00 | 10,140.00 | 35,054 |
| 2024-03-13 | 10,100.00 | 10,200.00 | 10,000.00 | 10,170.00 | 10,170.00 | 50,033 |
| 2024-03-12 | 10,020.00 | 10,190.00 | 9,950.00 | 10,190.00 | 10,190.00 | 32,770 |
| 2024-03-11 | 10,100.00 | 10,190.00 | 9,910.00 | 10,030.00 | 10,030.00 | 24,114 |
| 2024-03-08 | 10,050.00 | 10,350.00 | 10,010.00 | 10,130.00 | 10,130.00 | 46,164 |
| 2024-03-07 | 10,240.00 | 10,280.00 | 9,910.00 | 9,960.00 | 9,960.00 | 48,259 |
| 2024-03-06 | 10,280.00 | 10,360.00 | 10,100.00 | 10,240.00 | 10,240.00 | 18,632 |
| 2024-03-05 | 10,540.00 | 10,650.00 | 10,240.00 | 10,310.00 | 10,310.00 | 39,149 |
| 2024-03-04 | 10,260.00 | 10,890.00 | 10,260.00 | 10,600.00 | 10,600.00 | 107,951 |
| 2024-02-29 | 10,050.00 | 10,190.00 | 9,970.00 | 10,110.00 | 10,110.00 | 16,789 |
| 2024-02-28 | 10,100.00 | 10,390.00 | 10,020.00 | 10,140.00 | 10,140.00 | 28,977 |
| 2024-02-27 | 10,000.00 | 10,210.00 | 9,850.00 | 10,070.00 | 10,070.00 | 38,020 |
| 2024-02-26 | 10,350.00 | 10,350.00 | 9,910.00 | 10,030.00 | 10,030.00 | 16,052 |
| 2024-02-23 | 10,500.00 | 10,500.00 | 9,990.00 | 10,270.00 | 10,270.00 | 42,469 |
| 2024-02-22 | 10,330.00 | 10,540.00 | 10,210.00 | 10,410.00 | 10,410.00 | 36,981 |
| 2024-02-21 | 10,090.00 | 10,600.00 | 10,090.00 | 10,230.00 | 10,230.00 | 52,991 |
| 2024-02-20 | 10,190.00 | 10,190.00 | 9,900.00 | 10,100.00 | 10,100.00 | 21,562 |
| 2024-02-19 | 9,980.00 | 10,180.00 | 9,940.00 | 10,090.00 | 10,090.00 | 23,659 |
| 2024-02-16 | 10,210.00 | 10,230.00 | 10,070.00 | 10,090.00 | 10,090.00 | 18,021 |
| 2024-02-15 | 10,250.00 | 10,250.00 | 10,100.00 | 10,180.00 | 10,180.00 | 13,767 |
| 2024-02-14 | 9,920.00 | 10,340.00 | 9,870.00 | 10,230.00 | 10,230.00 | 25,882 |
| 2024-02-13 | 9,700.00 | 10,030.00 | 9,700.00 | 10,000.00 | 10,000.00 | 28,158 |
| 2024-02-08 | 9,530.00 | 9,720.00 | 9,520.00 | 9,650.00 | 9,650.00 | 15,068 |
| 2024-02-07 | 9,630.00 | 9,660.00 | 9,420.00 | 9,550.00 | 9,550.00 | 22,334 |
| 2024-02-06 | 9,310.00 | 9,700.00 | 9,230.00 | 9,630.00 | 9,630.00 | 28,275 |
| 2024-02-05 | 9,680.00 | 9,680.00 | 9,360.00 | 9,470.00 | 9,470.00 | 43,338 |
| 2024-02-02 | 9,500.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,650.00 | 22,888 |
| 2024-02-01 | 9,730.00 | 9,830.00 | 9,350.00 | 9,590.00 | 9,590.00 | 32,806 |
| 2024-01-31 | 9,950.00 | 10,050.00 | 9,530.00 | 9,690.00 | 9,690.00 | 29,752 |
| 2024-01-30 | 10,150.00 | 10,150.00 | 9,720.00 | 9,900.00 | 9,900.00 | 37,830 |
| 2024-01-29 | 10,400.00 | 10,410.00 | 9,910.00 | 10,060.00 | 10,060.00 | 47,544 |
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.