Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,900.00 | 8,990.00 | 8,260.00 | 8,390.00 | 8,390.00 | 102,942 |
| 2023-10-30 | 8,900.00 | 8,940.00 | 8,380.00 | 8,850.00 | 8,850.00 | 38,675 |
| 2023-10-27 | 8,860.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 38,938 |
| 2023-10-26 | 8,950.00 | 9,130.00 | 8,720.00 | 8,900.00 | 8,900.00 | 69,770 |
| 2023-10-25 | 9,400.00 | 9,430.00 | 9,170.00 | 9,190.00 | 9,190.00 | 25,805 |
| 2023-10-24 | 8,990.00 | 9,370.00 | 8,820.00 | 9,350.00 | 9,350.00 | 44,213 |
| 2023-10-23 | 9,010.00 | 9,380.00 | 8,900.00 | 8,980.00 | 8,980.00 | 99,792 |
| 2023-10-20 | 9,440.00 | 9,440.00 | 9,050.00 | 9,140.00 | 9,140.00 | 80,195 |
| 2023-10-19 | 9,810.00 | 9,850.00 | 9,410.00 | 9,550.00 | 9,550.00 | 73,320 |
| 2023-10-18 | 10,350.00 | 10,370.00 | 9,960.00 | 10,000.00 | 10,000.00 | 54,338 |
| 2023-10-17 | 10,410.00 | 10,420.00 | 10,050.00 | 10,350.00 | 10,350.00 | 84,450 |
| 2023-10-16 | 10,310.00 | 10,360.00 | 9,860.00 | 10,290.00 | 10,290.00 | 75,221 |
| 2023-10-13 | 10,960.00 | 11,020.00 | 10,290.00 | 10,530.00 | 10,530.00 | 91,439 |
| 2023-10-12 | 10,850.00 | 11,020.00 | 10,580.00 | 10,960.00 | 10,960.00 | 17,242 |
| 2023-10-11 | 10,440.00 | 10,780.00 | 10,440.00 | 10,650.00 | 10,650.00 | 12,038 |
| 2023-10-10 | 10,540.00 | 10,860.00 | 10,300.00 | 10,300.00 | 10,300.00 | 23,173 |
| 2023-10-06 | 10,400.00 | 10,650.00 | 10,400.00 | 10,540.00 | 10,540.00 | 17,128 |
| 2023-10-05 | 10,750.00 | 10,760.00 | 10,470.00 | 10,470.00 | 10,470.00 | 11,547 |
| 2023-10-04 | 10,900.00 | 10,900.00 | 10,300.00 | 10,570.00 | 10,570.00 | 21,851 |
| 2023-09-27 | 10,690.00 | 10,880.00 | 10,570.00 | 10,740.00 | 10,740.00 | 18,817 |
| 2023-09-26 | 11,000.00 | 11,000.00 | 10,620.00 | 10,690.00 | 10,690.00 | 17,787 |
| 2023-09-25 | 11,240.00 | 11,240.00 | 10,850.00 | 10,900.00 | 10,900.00 | 11,632 |
| 2023-09-22 | 10,850.00 | 11,260.00 | 10,850.00 | 11,050.00 | 11,050.00 | 24,361 |
| 2023-09-21 | 11,470.00 | 11,470.00 | 10,960.00 | 11,070.00 | 11,070.00 | 76,899 |
| 2023-09-20 | 11,730.00 | 11,790.00 | 11,380.00 | 11,470.00 | 11,470.00 | 22,874 |
| 2023-09-19 | 11,960.00 | 12,000.00 | 11,490.00 | 11,600.00 | 11,600.00 | 61,027 |
| 2023-09-18 | 12,300.00 | 12,500.00 | 11,840.00 | 11,950.00 | 11,950.00 | 35,887 |
| 2023-09-15 | 12,010.00 | 12,510.00 | 12,010.00 | 12,310.00 | 12,310.00 | 30,149 |
| 2023-09-14 | 11,930.00 | 12,210.00 | 11,770.00 | 12,100.00 | 12,100.00 | 33,403 |
| 2023-09-13 | 11,820.00 | 12,070.00 | 11,700.00 | 11,710.00 | 11,710.00 | 27,186 |
| 2023-09-12 | 11,930.00 | 11,990.00 | 11,810.00 | 11,920.00 | 11,920.00 | 23,471 |
| 2023-09-11 | 11,900.00 | 12,240.00 | 11,810.00 | 11,890.00 | 11,890.00 | 42,069 |
| 2023-09-08 | 12,300.00 | 12,380.00 | 11,860.00 | 12,000.00 | 12,000.00 | 84,516 |
| 2023-09-07 | 12,150.00 | 12,500.00 | 12,070.00 | 12,300.00 | 12,300.00 | 49,363 |
| 2023-09-06 | 12,640.00 | 12,640.00 | 12,180.00 | 12,270.00 | 12,270.00 | 41,880 |
| 2023-09-05 | 12,660.00 | 12,840.00 | 12,450.00 | 12,470.00 | 12,470.00 | 48,640 |
| 2023-09-04 | 12,990.00 | 13,050.00 | 12,550.00 | 12,770.00 | 12,770.00 | 43,449 |
| 2023-09-01 | 12,670.00 | 13,120.00 | 12,430.00 | 12,980.00 | 12,980.00 | 74,326 |
| 2023-08-31 | 12,650.00 | 12,900.00 | 12,350.00 | 12,560.00 | 12,560.00 | 87,387 |
| 2023-08-30 | 12,000.00 | 12,590.00 | 11,960.00 | 12,580.00 | 12,580.00 | 95,908 |
| 2023-08-29 | 11,470.00 | 11,870.00 | 11,400.00 | 11,830.00 | 11,830.00 | 25,409 |
| 2023-08-28 | 11,460.00 | 11,550.00 | 11,430.00 | 11,450.00 | 11,450.00 | 34,014 |
| 2023-08-25 | 11,650.00 | 11,650.00 | 11,380.00 | 11,530.00 | 11,530.00 | 39,225 |
| 2023-08-24 | 12,010.00 | 12,250.00 | 11,670.00 | 11,700.00 | 11,700.00 | 64,328 |
| 2023-08-23 | 11,690.00 | 12,110.00 | 11,610.00 | 11,910.00 | 11,910.00 | 48,720 |
| 2023-08-22 | 12,050.00 | 12,050.00 | 11,500.00 | 11,570.00 | 11,570.00 | 73,877 |
| 2023-08-21 | 11,740.00 | 12,210.00 | 11,740.00 | 11,750.00 | 11,750.00 | 61,166 |
| 2023-08-18 | 11,900.00 | 12,400.00 | 11,810.00 | 11,860.00 | 11,860.00 | 70,069 |
| 2023-08-17 | 12,240.00 | 12,280.00 | 11,810.00 | 12,070.00 | 12,070.00 | 39,631 |
| 2023-08-16 | 12,100.00 | 12,500.00 | 12,050.00 | 12,250.00 | 12,250.00 | 87,450 |
| 2023-08-14 | 12,720.00 | 12,900.00 | 12,120.00 | 12,250.00 | 12,250.00 | 133,778 |
| 2023-08-11 | 12,780.00 | 13,090.00 | 12,760.00 | 12,840.00 | 12,840.00 | 49,522 |
| 2023-08-10 | 12,940.00 | 12,950.00 | 12,700.00 | 12,840.00 | 12,840.00 | 38,424 |
| 2023-08-09 | 12,710.00 | 13,050.00 | 12,710.00 | 12,860.00 | 12,860.00 | 39,849 |
| 2023-08-08 | 13,080.00 | 13,250.00 | 12,710.00 | 12,800.00 | 12,800.00 | 98,203 |
| 2023-08-07 | 13,340.00 | 13,340.00 | 12,950.00 | 13,060.00 | 13,060.00 | 99,385 |
| 2023-08-04 | 13,510.00 | 13,520.00 | 13,110.00 | 13,250.00 | 13,250.00 | 94,446 |
| 2023-08-03 | 13,220.00 | 13,840.00 | 13,020.00 | 13,680.00 | 13,680.00 | 120,580 |
| 2023-08-02 | 14,040.00 | 14,090.00 | 13,260.00 | 13,370.00 | 13,370.00 | 121,092 |
| 2023-08-01 | 13,770.00 | 14,080.00 | 13,700.00 | 14,040.00 | 14,040.00 | 60,269 |
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.