Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 13,130.00 | 13,480.00 | 13,100.00 | 13,130.00 | 13,130.00 | 37,698 |
| 2023-05-02 | 12,900.00 | 13,500.00 | 12,800.00 | 13,400.00 | 13,400.00 | 68,378 |
| 2023-04-28 | 13,320.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 79,660 |
| 2023-04-27 | 13,010.00 | 13,290.00 | 12,720.00 | 13,290.00 | 13,290.00 | 71,156 |
| 2023-04-26 | 13,390.00 | 13,690.00 | 13,150.00 | 13,180.00 | 13,180.00 | 86,521 |
| 2023-04-25 | 13,700.00 | 13,830.00 | 13,150.00 | 13,390.00 | 13,390.00 | 128,928 |
| 2023-04-24 | 13,670.00 | 13,900.00 | 13,350.00 | 13,700.00 | 13,700.00 | 93,959 |
| 2023-04-21 | 13,670.00 | 14,180.00 | 13,650.00 | 13,790.00 | 13,790.00 | 153,600 |
| 2023-04-20 | 15,200.00 | 15,200.00 | 13,800.00 | 13,820.00 | 13,820.00 | 436,147 |
| 2023-04-19 | 15,830.00 | 15,900.00 | 15,020.00 | 15,280.00 | 15,280.00 | 304,865 |
| 2023-04-18 | 14,930.00 | 15,750.00 | 14,560.00 | 15,700.00 | 15,700.00 | 613,232 |
| 2023-04-17 | 14,170.00 | 15,100.00 | 13,950.00 | 14,650.00 | 14,650.00 | 236,807 |
| 2023-04-14 | 14,040.00 | 14,420.00 | 13,990.00 | 14,300.00 | 14,300.00 | 150,182 |
| 2023-04-13 | 13,870.00 | 14,500.00 | 13,210.00 | 13,990.00 | 13,990.00 | 285,421 |
| 2023-04-12 | 13,730.00 | 14,560.00 | 13,440.00 | 13,990.00 | 13,990.00 | 358,803 |
| 2023-04-11 | 14,220.00 | 14,270.00 | 13,590.00 | 13,830.00 | 13,830.00 | 294,112 |
| 2023-04-10 | 13,800.00 | 14,250.00 | 13,400.00 | 13,940.00 | 13,940.00 | 574,460 |
| 2023-04-07 | 12,430.00 | 13,860.00 | 12,410.00 | 13,500.00 | 13,500.00 | 699,239 |
| 2023-04-06 | 12,740.00 | 12,760.00 | 12,050.00 | 12,260.00 | 12,260.00 | 213,026 |
| 2023-04-05 | 12,390.00 | 12,980.00 | 12,290.00 | 12,700.00 | 12,700.00 | 248,057 |
| 2023-04-04 | 12,760.00 | 12,840.00 | 12,290.00 | 12,290.00 | 12,290.00 | 152,479 |
| 2023-04-03 | 12,280.00 | 12,810.00 | 12,070.00 | 12,700.00 | 12,700.00 | 157,509 |
| 2023-03-31 | 12,640.00 | 12,680.00 | 12,060.00 | 12,280.00 | 12,280.00 | 140,699 |
| 2023-03-30 | 12,520.00 | 12,800.00 | 12,260.00 | 12,590.00 | 12,590.00 | 183,507 |
| 2023-03-29 | 12,520.00 | 12,700.00 | 12,140.00 | 12,230.00 | 12,230.00 | 159,875 |
| 2023-03-28 | 12,240.00 | 12,500.00 | 12,130.00 | 12,300.00 | 12,300.00 | 152,592 |
| 2023-03-27 | 12,420.00 | 12,620.00 | 12,020.00 | 12,240.00 | 12,240.00 | 164,560 |
| 2023-03-24 | 11,720.00 | 12,250.00 | 11,630.00 | 12,190.00 | 12,190.00 | 211,907 |
| 2023-03-23 | 11,820.00 | 11,930.00 | 11,500.00 | 11,500.00 | 11,500.00 | 79,743 |
| 2023-03-22 | 11,550.00 | 11,870.00 | 11,310.00 | 11,820.00 | 11,820.00 | 81,012 |
| 2023-03-21 | 11,300.00 | 11,640.00 | 11,230.00 | 11,540.00 | 11,540.00 | 69,901 |
| 2023-03-20 | 11,460.00 | 11,600.00 | 11,210.00 | 11,300.00 | 11,300.00 | 56,742 |
| 2023-03-17 | 11,300.00 | 11,700.00 | 11,080.00 | 11,500.00 | 11,500.00 | 87,561 |
| 2023-03-16 | 10,830.00 | 11,110.00 | 10,690.00 | 11,060.00 | 11,060.00 | 36,679 |
| 2023-03-15 | 11,000.00 | 11,060.00 | 10,830.00 | 10,830.00 | 10,830.00 | 43,820 |
| 2023-03-14 | 11,010.00 | 11,050.00 | 10,720.00 | 10,790.00 | 10,790.00 | 65,451 |
| 2023-03-13 | 11,230.00 | 11,240.00 | 10,700.00 | 11,120.00 | 11,120.00 | 145,964 |
| 2023-03-10 | 11,300.00 | 11,570.00 | 11,180.00 | 11,310.00 | 11,310.00 | 121,602 |
| 2023-03-09 | 11,150.00 | 11,590.00 | 11,150.00 | 11,470.00 | 11,470.00 | 130,158 |
| 2023-03-08 | 11,350.00 | 11,350.00 | 11,010.00 | 11,070.00 | 11,070.00 | 84,651 |
| 2023-03-07 | 11,300.00 | 11,480.00 | 11,170.00 | 11,350.00 | 11,350.00 | 72,265 |
| 2023-03-06 | 11,520.00 | 11,560.00 | 11,220.00 | 11,350.00 | 11,350.00 | 151,369 |
| 2023-03-03 | 11,630.00 | 11,730.00 | 11,240.00 | 11,440.00 | 11,440.00 | 142,656 |
| 2023-03-02 | 12,210.00 | 12,210.00 | 11,530.00 | 11,630.00 | 11,630.00 | 89,525 |
| 2023-02-28 | 12,340.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 115,949 |
| 2023-02-27 | 11,720.00 | 12,350.00 | 11,460.00 | 12,240.00 | 12,240.00 | 241,730 |
| 2023-02-24 | 11,840.00 | 11,880.00 | 11,490.00 | 11,720.00 | 11,720.00 | 117,415 |
| 2023-02-23 | 11,310.00 | 11,760.00 | 11,110.00 | 11,660.00 | 11,660.00 | 156,873 |
| 2023-02-22 | 11,110.00 | 11,430.00 | 10,970.00 | 11,200.00 | 11,200.00 | 143,393 |
| 2023-02-21 | 11,390.00 | 11,390.00 | 11,000.00 | 11,100.00 | 11,100.00 | 246,809 |
| 2023-02-20 | 11,420.00 | 11,480.00 | 11,100.00 | 11,390.00 | 11,390.00 | 119,086 |
| 2023-02-17 | 11,500.00 | 11,580.00 | 11,230.00 | 11,420.00 | 11,420.00 | 105,158 |
| 2023-02-16 | 11,800.00 | 11,800.00 | 11,420.00 | 11,530.00 | 11,530.00 | 88,723 |
| 2023-02-15 | 11,940.00 | 12,150.00 | 11,420.00 | 11,420.00 | 11,420.00 | 232,115 |
| 2023-02-14 | 11,900.00 | 11,940.00 | 11,730.00 | 11,810.00 | 11,810.00 | 54,815 |
| 2023-02-13 | 12,150.00 | 12,150.00 | 11,620.00 | 11,770.00 | 11,770.00 | 103,257 |
| 2023-02-10 | 12,510.00 | 12,510.00 | 11,810.00 | 12,000.00 | 12,000.00 | 112,766 |
| 2023-02-09 | 12,110.00 | 12,700.00 | 11,670.00 | 12,480.00 | 12,480.00 | 220,270 |
| 2023-02-08 | 12,100.00 | 12,240.00 | 11,220.00 | 12,080.00 | 12,080.00 | 554,936 |
| 2023-02-07 | 12,120.00 | 12,240.00 | 11,920.00 | 12,090.00 | 12,090.00 | 61,467 |
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.