Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 14,150.00 | 14,250.00 | 13,710.00 | 13,750.00 | 13,750.00 | 129,903 |
| 2023-07-28 | 14,250.00 | 14,280.00 | 13,850.00 | 14,150.00 | 14,150.00 | 84,962 |
| 2023-07-27 | 14,000.00 | 14,370.00 | 13,620.00 | 13,960.00 | 13,960.00 | 79,795 |
| 2023-07-26 | 13,950.00 | 14,080.00 | 13,460.00 | 13,600.00 | 13,600.00 | 187,514 |
| 2023-07-25 | 14,010.00 | 14,150.00 | 13,920.00 | 13,950.00 | 13,950.00 | 68,580 |
| 2023-07-24 | 14,520.00 | 14,520.00 | 13,980.00 | 14,010.00 | 14,010.00 | 215,307 |
| 2023-07-21 | 14,320.00 | 14,700.00 | 14,280.00 | 14,500.00 | 14,500.00 | 102,398 |
| 2023-07-20 | 14,570.00 | 14,790.00 | 14,200.00 | 14,630.00 | 14,630.00 | 105,489 |
| 2023-07-19 | 15,120.00 | 15,200.00 | 14,510.00 | 14,530.00 | 14,530.00 | 177,712 |
| 2023-07-18 | 15,700.00 | 15,700.00 | 14,600.00 | 15,060.00 | 15,060.00 | 212,822 |
| 2023-07-17 | 15,550.00 | 16,900.00 | 15,470.00 | 15,790.00 | 15,790.00 | 650,216 |
| 2023-07-14 | 15,160.00 | 15,640.00 | 14,870.00 | 15,440.00 | 15,440.00 | 278,295 |
| 2023-07-13 | 14,960.00 | 15,070.00 | 14,600.00 | 14,910.00 | 14,910.00 | 79,071 |
| 2023-07-12 | 14,570.00 | 14,780.00 | 14,330.00 | 14,780.00 | 14,780.00 | 69,301 |
| 2023-07-11 | 15,000.00 | 15,000.00 | 14,460.00 | 14,570.00 | 14,570.00 | 77,594 |
| 2023-07-10 | 15,200.00 | 15,220.00 | 14,570.00 | 14,600.00 | 14,600.00 | 152,066 |
| 2023-07-07 | 14,350.00 | 14,590.00 | 14,190.00 | 14,580.00 | 14,580.00 | 73,500 |
| 2023-07-06 | 14,800.00 | 14,990.00 | 14,380.00 | 14,410.00 | 14,410.00 | 104,251 |
| 2023-07-05 | 15,410.00 | 15,430.00 | 14,870.00 | 14,900.00 | 14,900.00 | 63,061 |
| 2023-07-04 | 15,650.00 | 15,660.00 | 14,950.00 | 15,410.00 | 15,410.00 | 65,023 |
| 2023-07-03 | 15,050.00 | 15,700.00 | 14,940.00 | 15,370.00 | 15,370.00 | 122,864 |
| 2023-06-30 | 15,230.00 | 15,230.00 | 14,530.00 | 14,850.00 | 14,850.00 | 129,789 |
| 2023-06-29 | 14,450.00 | 15,030.00 | 14,430.00 | 14,950.00 | 14,950.00 | 113,015 |
| 2023-06-28 | 14,700.00 | 14,810.00 | 14,330.00 | 14,340.00 | 14,340.00 | 95,536 |
| 2023-06-27 | 15,000.00 | 15,100.00 | 14,660.00 | 14,700.00 | 14,700.00 | 59,139 |
| 2023-06-26 | 15,280.00 | 15,290.00 | 14,900.00 | 15,130.00 | 15,130.00 | 71,981 |
| 2023-06-23 | 15,050.00 | 15,320.00 | 14,840.00 | 15,290.00 | 15,290.00 | 73,768 |
| 2023-06-22 | 15,000.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 75,727 |
| 2023-06-21 | 15,420.00 | 15,630.00 | 15,080.00 | 15,080.00 | 15,080.00 | 103,891 |
| 2023-06-20 | 15,420.00 | 15,590.00 | 14,760.00 | 15,360.00 | 15,360.00 | 153,298 |
| 2023-06-19 | 14,810.00 | 15,450.00 | 14,660.00 | 15,230.00 | 15,230.00 | 182,809 |
| 2023-06-16 | 15,050.00 | 15,050.00 | 14,560.00 | 15,000.00 | 15,000.00 | 174,491 |
| 2023-06-15 | 14,200.00 | 15,090.00 | 14,080.00 | 15,010.00 | 15,010.00 | 286,488 |
| 2023-06-14 | 14,590.00 | 14,670.00 | 13,920.00 | 14,050.00 | 14,050.00 | 254,514 |
| 2023-06-13 | 13,430.00 | 14,700.00 | 13,430.00 | 14,600.00 | 14,600.00 | 579,907 |
| 2023-06-12 | 13,260.00 | 13,370.00 | 13,070.00 | 13,100.00 | 13,100.00 | 79,352 |
| 2023-06-09 | 13,320.00 | 13,580.00 | 13,150.00 | 13,260.00 | 13,260.00 | 78,872 |
| 2023-06-08 | 13,210.00 | 13,440.00 | 13,020.00 | 13,350.00 | 13,350.00 | 78,627 |
| 2023-06-07 | 13,550.00 | 13,550.00 | 13,190.00 | 13,190.00 | 13,190.00 | 105,406 |
| 2023-06-05 | 14,060.00 | 14,060.00 | 13,400.00 | 13,550.00 | 13,550.00 | 138,207 |
| 2023-06-02 | 14,050.00 | 14,130.00 | 13,590.00 | 13,830.00 | 13,830.00 | 171,533 |
| 2023-06-01 | 13,820.00 | 14,180.00 | 13,680.00 | 14,090.00 | 14,090.00 | 99,715 |
| 2023-05-31 | 14,390.00 | 14,560.00 | 13,930.00 | 13,940.00 | 13,940.00 | 152,697 |
| 2023-05-30 | 15,650.00 | 15,770.00 | 14,360.00 | 14,360.00 | 14,360.00 | 453,891 |
| 2023-05-26 | 13,730.00 | 14,480.00 | 13,730.00 | 14,350.00 | 14,350.00 | 182,164 |
| 2023-05-25 | 14,150.00 | 14,270.00 | 13,660.00 | 13,700.00 | 13,700.00 | 140,536 |
| 2023-05-24 | 14,110.00 | 14,280.00 | 13,770.00 | 13,980.00 | 13,980.00 | 34,952 |
| 2023-05-23 | 14,000.00 | 14,950.00 | 13,910.00 | 14,110.00 | 14,110.00 | 279,304 |
| 2023-05-22 | 14,420.00 | 14,420.00 | 13,660.00 | 14,000.00 | 14,000.00 | 227,799 |
| 2023-05-19 | 14,050.00 | 14,640.00 | 14,030.00 | 14,570.00 | 14,570.00 | 112,019 |
| 2023-05-18 | 13,580.00 | 14,060.00 | 13,520.00 | 13,960.00 | 13,960.00 | 112,014 |
| 2023-05-17 | 13,390.00 | 13,510.00 | 13,250.00 | 13,450.00 | 13,450.00 | 32,478 |
| 2023-05-16 | 13,830.00 | 13,950.00 | 13,350.00 | 13,530.00 | 13,530.00 | 62,890 |
| 2023-05-15 | 14,000.00 | 14,070.00 | 13,480.00 | 13,560.00 | 13,560.00 | 74,919 |
| 2023-05-12 | 13,890.00 | 14,490.00 | 13,750.00 | 14,070.00 | 14,070.00 | 74,982 |
| 2023-05-11 | 13,870.00 | 14,270.00 | 13,750.00 | 13,890.00 | 13,890.00 | 96,732 |
| 2023-05-10 | 13,070.00 | 13,900.00 | 12,920.00 | 13,840.00 | 13,840.00 | 92,236 |
| 2023-05-09 | 13,540.00 | 13,540.00 | 13,020.00 | 13,070.00 | 13,070.00 | 38,300 |
| 2023-05-08 | 13,190.00 | 13,750.00 | 13,110.00 | 13,380.00 | 13,380.00 | 76,355 |
| 2023-05-04 | 13,150.00 | 13,200.00 | 12,840.00 | 12,930.00 | 12,930.00 | 41,366 |
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.