Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 10,030.00 | 10,250.00 | 10,030.00 | 10,200.00 | 10,200.00 | 23,708 |
| 2024-01-25 | 10,030.00 | 10,180.00 | 9,920.00 | 10,150.00 | 10,150.00 | 44,527 |
| 2024-01-24 | 10,170.00 | 10,170.00 | 9,800.00 | 10,030.00 | 10,030.00 | 27,334 |
| 2024-01-23 | 10,140.00 | 10,140.00 | 9,900.00 | 10,070.00 | 10,070.00 | 21,606 |
| 2024-01-22 | 10,250.00 | 10,450.00 | 10,040.00 | 10,040.00 | 10,040.00 | 42,892 |
| 2024-01-19 | 9,490.00 | 10,090.00 | 9,470.00 | 9,960.00 | 9,960.00 | 58,457 |
| 2024-01-18 | 9,350.00 | 9,630.00 | 9,350.00 | 9,490.00 | 9,490.00 | 42,143 |
| 2024-01-17 | 9,820.00 | 9,930.00 | 9,400.00 | 9,550.00 | 9,550.00 | 98,568 |
| 2024-01-16 | 9,820.00 | 10,790.00 | 9,740.00 | 10,040.00 | 10,040.00 | 417,594 |
| 2024-01-15 | 9,870.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,720.00 | 46,705 |
| 2024-01-12 | 10,150.00 | 10,190.00 | 9,800.00 | 9,870.00 | 9,870.00 | 40,608 |
| 2024-01-11 | 10,230.00 | 10,270.00 | 10,020.00 | 10,150.00 | 10,150.00 | 26,362 |
| 2024-01-10 | 10,500.00 | 10,500.00 | 10,060.00 | 10,200.00 | 10,200.00 | 55,931 |
| 2024-01-09 | 10,490.00 | 10,650.00 | 10,370.00 | 10,470.00 | 10,470.00 | 29,816 |
| 2024-01-08 | 10,520.00 | 10,530.00 | 10,220.00 | 10,350.00 | 10,350.00 | 13,857 |
| 2024-01-05 | 10,610.00 | 10,610.00 | 10,220.00 | 10,390.00 | 10,390.00 | 31,789 |
| 2024-01-04 | 10,610.00 | 10,680.00 | 10,460.00 | 10,610.00 | 10,610.00 | 20,853 |
| 2024-01-03 | 10,640.00 | 10,640.00 | 10,370.00 | 10,570.00 | 10,570.00 | 21,479 |
| 2024-01-02 | 10,410.00 | 10,710.00 | 10,280.00 | 10,640.00 | 10,640.00 | 52,098 |
| 2023-12-28 | 10,350.00 | 10,470.00 | 10,200.00 | 10,410.00 | 10,410.00 | 30,390 |
| 2023-12-27 | 10,550.00 | 10,550.00 | 10,070.00 | 10,330.00 | 10,330.00 | 30,663 |
| 2023-12-26 | 10,680.00 | 10,720.00 | 10,190.00 | 10,210.00 | 10,210.00 | 34,403 |
| 2023-12-22 | 10,310.00 | 11,060.00 | 10,250.00 | 10,680.00 | 10,680.00 | 87,131 |
| 2023-12-21 | 10,190.00 | 10,380.00 | 10,180.00 | 10,300.00 | 10,300.00 | 24,556 |
| 2023-12-20 | 10,610.00 | 10,700.00 | 10,310.00 | 10,350.00 | 10,350.00 | 17,513 |
| 2023-12-19 | 10,400.00 | 10,610.00 | 10,400.00 | 10,470.00 | 10,470.00 | 13,855 |
| 2023-12-18 | 10,420.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 13,383 |
| 2023-12-15 | 10,580.00 | 10,750.00 | 10,410.00 | 10,420.00 | 10,420.00 | 28,244 |
| 2023-12-14 | 10,800.00 | 10,800.00 | 10,420.00 | 10,680.00 | 10,680.00 | 57,914 |
| 2023-12-13 | 10,360.00 | 10,810.00 | 10,290.00 | 10,690.00 | 10,690.00 | 96,066 |
| 2023-12-12 | 10,130.00 | 10,600.00 | 9,970.00 | 10,330.00 | 10,330.00 | 37,704 |
| 2023-12-11 | 9,980.00 | 10,030.00 | 9,900.00 | 10,020.00 | 10,020.00 | 13,658 |
| 2023-12-08 | 9,870.00 | 10,030.00 | 9,600.00 | 9,970.00 | 9,970.00 | 49,267 |
| 2023-12-07 | 9,530.00 | 9,790.00 | 9,530.00 | 9,730.00 | 9,730.00 | 17,487 |
| 2023-12-06 | 9,760.00 | 9,790.00 | 9,510.00 | 9,640.00 | 9,640.00 | 14,705 |
| 2023-12-05 | 9,780.00 | 9,840.00 | 9,580.00 | 9,700.00 | 9,700.00 | 49,983 |
| 2023-12-04 | 10,020.00 | 10,040.00 | 9,670.00 | 9,780.00 | 9,780.00 | 73,225 |
| 2023-12-01 | 10,100.00 | 10,140.00 | 9,970.00 | 10,040.00 | 10,040.00 | 25,277 |
| 2023-11-30 | 10,000.00 | 10,100.00 | 9,920.00 | 10,100.00 | 10,100.00 | 22,480 |
| 2023-11-29 | 10,020.00 | 10,120.00 | 9,900.00 | 9,910.00 | 9,910.00 | 39,933 |
| 2023-11-28 | 10,250.00 | 10,250.00 | 9,890.00 | 10,100.00 | 10,100.00 | 27,137 |
| 2023-11-27 | 10,100.00 | 10,170.00 | 10,000.00 | 10,170.00 | 10,170.00 | 10,335 |
| 2023-11-24 | 10,170.00 | 10,170.00 | 10,010.00 | 10,100.00 | 10,100.00 | 12,318 |
| 2023-11-23 | 10,280.00 | 10,280.00 | 10,050.00 | 10,170.00 | 10,170.00 | 31,705 |
| 2023-11-22 | 9,860.00 | 10,300.00 | 9,860.00 | 10,280.00 | 10,280.00 | 33,334 |
| 2023-11-21 | 10,000.00 | 10,240.00 | 9,940.00 | 9,970.00 | 9,970.00 | 46,917 |
| 2023-11-20 | 9,910.00 | 10,440.00 | 9,810.00 | 10,000.00 | 10,000.00 | 56,599 |
| 2023-11-17 | 9,780.00 | 10,100.00 | 9,610.00 | 9,820.00 | 9,820.00 | 35,531 |
| 2023-11-16 | 9,940.00 | 10,090.00 | 9,740.00 | 9,780.00 | 9,780.00 | 34,867 |
| 2023-11-15 | 9,750.00 | 10,130.00 | 9,750.00 | 10,020.00 | 10,020.00 | 43,471 |
| 2023-11-14 | 9,520.00 | 9,710.00 | 9,520.00 | 9,710.00 | 9,710.00 | 28,645 |
| 2023-11-13 | 9,880.00 | 9,880.00 | 9,480.00 | 9,520.00 | 9,520.00 | 39,744 |
| 2023-11-10 | 9,650.00 | 9,880.00 | 9,650.00 | 9,820.00 | 9,820.00 | 20,253 |
| 2023-11-09 | 9,940.00 | 10,040.00 | 9,700.00 | 9,790.00 | 9,790.00 | 36,799 |
| 2023-11-08 | 9,810.00 | 10,120.00 | 9,700.00 | 9,860.00 | 9,860.00 | 90,504 |
| 2023-11-07 | 9,730.00 | 9,840.00 | 9,530.00 | 9,800.00 | 9,800.00 | 61,336 |
| 2023-11-06 | 9,610.00 | 9,970.00 | 9,590.00 | 9,740.00 | 9,740.00 | 55,121 |
| 2023-11-03 | 9,440.00 | 9,610.00 | 9,250.00 | 9,570.00 | 9,570.00 | 52,297 |
| 2023-11-02 | 8,520.00 | 9,470.00 | 8,520.00 | 9,440.00 | 9,440.00 | 108,136 |
| 2023-11-01 | 8,350.00 | 8,530.00 | 8,260.00 | 8,460.00 | 8,460.00 | 42,083 |
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.