Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 12,220.00 | 12,220.00 | 11,860.00 | 12,120.00 | 12,120.00 | 85,383 |
| 2023-02-03 | 12,710.00 | 12,800.00 | 12,240.00 | 12,250.00 | 12,250.00 | 115,576 |
| 2023-02-02 | 12,400.00 | 12,850.00 | 12,400.00 | 12,700.00 | 12,700.00 | 133,300 |
| 2023-02-01 | 12,310.00 | 12,850.00 | 12,190.00 | 12,410.00 | 12,410.00 | 152,325 |
| 2023-01-31 | 11,940.00 | 12,340.00 | 11,900.00 | 12,250.00 | 12,250.00 | 84,779 |
| 2023-01-30 | 12,670.00 | 12,680.00 | 12,000.00 | 12,060.00 | 12,060.00 | 169,780 |
| 2023-01-27 | 12,390.00 | 13,000.00 | 12,300.00 | 12,670.00 | 12,670.00 | 359,342 |
| 2023-01-26 | 12,400.00 | 12,660.00 | 12,000.00 | 12,350.00 | 12,350.00 | 191,819 |
| 2023-01-25 | 12,250.00 | 12,650.00 | 12,020.00 | 12,420.00 | 12,420.00 | 169,337 |
| 2023-01-20 | 12,100.00 | 12,550.00 | 12,000.00 | 12,200.00 | 12,200.00 | 225,990 |
| 2023-01-19 | 11,450.00 | 12,250.00 | 11,300.00 | 12,050.00 | 12,050.00 | 526,293 |
| 2023-01-18 | 11,550.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,500.00 | 156,398 |
| 2023-01-17 | 11,050.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 244,339 |
| 2023-01-16 | 11,050.00 | 11,300.00 | 10,950.00 | 10,950.00 | 10,950.00 | 141,141 |
| 2023-01-13 | 11,050.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 268,457 |
| 2023-01-12 | 11,300.00 | 11,550.00 | 10,750.00 | 10,950.00 | 10,950.00 | 278,721 |
| 2023-01-11 | 11,500.00 | 11,750.00 | 11,250.00 | 11,250.00 | 11,250.00 | 170,618 |
| 2023-01-10 | 11,100.00 | 11,500.00 | 11,100.00 | 11,250.00 | 11,250.00 | 140,778 |
| 2023-01-09 | 10,900.00 | 11,400.00 | 10,800.00 | 11,050.00 | 11,050.00 | 474,534 |
| 2023-01-06 | 10,250.00 | 11,050.00 | 10,150.00 | 10,750.00 | 10,750.00 | 471,596 |
| 2023-01-05 | 10,200.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 110,649 |
| 2023-01-04 | 9,350.00 | 10,350.00 | 9,340.00 | 10,250.00 | 10,250.00 | 185,071 |
| 2023-01-03 | 9,500.00 | 9,560.00 | 8,920.00 | 9,540.00 | 9,540.00 | 63,704 |
| 2023-01-02 | 9,790.00 | 9,790.00 | 9,230.00 | 9,340.00 | 9,340.00 | 61,060 |
| 2022-12-29 | 9,840.00 | 9,940.00 | 9,500.00 | 9,590.00 | 9,590.00 | 86,786 |
| 2022-12-28 | 10,050.00 | 10,150.00 | 9,830.00 | 9,840.00 | 9,840.00 | 42,180 |
| 2022-12-27 | 9,850.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 92,595 |
| 2022-12-26 | 9,840.00 | 10,050.00 | 9,790.00 | 9,850.00 | 9,850.00 | 93,535 |
| 2022-12-23 | 10,100.00 | 10,250.00 | 9,810.00 | 9,840.00 | 9,840.00 | 154,218 |
| 2022-12-22 | 10,050.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 77,366 |
| 2022-12-21 | 10,350.00 | 10,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | 53,594 |
| 2022-12-20 | 10,550.00 | 10,600.00 | 10,150.00 | 10,200.00 | 10,200.00 | 56,914 |
| 2022-12-19 | 10,450.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 57,062 |
| 2022-12-16 | 10,550.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,450.00 | 81,363 |
| 2022-12-15 | 10,450.00 | 10,700.00 | 10,150.00 | 10,550.00 | 10,550.00 | 83,279 |
| 2022-12-14 | 10,350.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,500.00 | 90,055 |
| 2022-12-13 | 10,050.00 | 10,700.00 | 10,000.00 | 10,400.00 | 10,400.00 | 138,640 |
| 2022-12-12 | 10,100.00 | 10,200.00 | 9,610.00 | 10,000.00 | 10,000.00 | 130,033 |
| 2022-12-09 | 10,150.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,250.00 | 54,506 |
| 2022-12-08 | 10,150.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 57,665 |
| 2022-12-07 | 10,200.00 | 10,550.00 | 10,050.00 | 10,150.00 | 10,150.00 | 91,990 |
| 2022-12-06 | 10,500.00 | 10,650.00 | 10,200.00 | 10,400.00 | 10,400.00 | 69,153 |
| 2022-12-05 | 10,900.00 | 10,900.00 | 10,450.00 | 10,550.00 | 10,550.00 | 103,117 |
| 2022-12-02 | 11,100.00 | 11,250.00 | 10,750.00 | 10,800.00 | 10,800.00 | 160,336 |
| 2022-12-01 | 10,900.00 | 11,150.00 | 10,750.00 | 11,100.00 | 11,100.00 | 225,388 |
| 2022-11-30 | 10,650.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | 135,572 |
| 2022-11-29 | 10,200.00 | 10,750.00 | 10,200.00 | 10,700.00 | 10,700.00 | 125,524 |
| 2022-11-28 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 55,930 |
| 2022-11-25 | 10,900.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | 156,815 |
| 2022-11-24 | 10,550.00 | 11,050.00 | 10,300.00 | 10,950.00 | 10,950.00 | 317,755 |
| 2022-11-23 | 10,850.00 | 11,050.00 | 10,150.00 | 10,350.00 | 10,350.00 | 302,317 |
| 2022-11-22 | 10,350.00 | 10,850.00 | 10,200.00 | 10,750.00 | 10,750.00 | 277,840 |
| 2022-11-21 | 10,000.00 | 10,600.00 | 9,940.00 | 10,350.00 | 10,350.00 | 187,221 |
| 2022-11-18 | 10,150.00 | 10,200.00 | 9,900.00 | 9,910.00 | 9,910.00 | 95,257 |
| 2022-11-17 | 10,450.00 | 10,450.00 | 9,850.00 | 10,100.00 | 10,100.00 | 230,841 |
| 2022-11-16 | 10,800.00 | 11,050.00 | 10,250.00 | 10,450.00 | 10,450.00 | 251,521 |
| 2022-11-15 | 10,250.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,700.00 | 204,790 |
| 2022-11-14 | 10,650.00 | 10,750.00 | 10,250.00 | 10,350.00 | 10,350.00 | 148,379 |
| 2022-11-11 | 10,500.00 | 10,750.00 | 10,100.00 | 10,550.00 | 10,550.00 | 268,733 |
| 2022-11-10 | 10,400.00 | 10,650.00 | 10,050.00 | 10,100.00 | 10,100.00 | 174,803 |
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.