Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 10,400.00 | 10,650.00 | 10,050.00 | 10,100.00 | 10,100.00 | 174,803 |
| 2022-11-09 | 10,600.00 | 11,000.00 | 10,350.00 | 10,400.00 | 10,400.00 | 394,620 |
| 2022-11-08 | 9,690.00 | 10,800.00 | 9,570.00 | 10,450.00 | 10,450.00 | 975,174 |
| 2022-11-07 | 9,350.00 | 9,630.00 | 9,290.00 | 9,570.00 | 9,570.00 | 79,222 |
| 2022-11-04 | 9,790.00 | 9,850.00 | 8,960.00 | 9,290.00 | 9,290.00 | 271,618 |
| 2022-11-03 | 9,400.00 | 10,000.00 | 9,220.00 | 9,750.00 | 9,750.00 | 310,100 |
| 2022-11-02 | 9,130.00 | 9,450.00 | 9,070.00 | 9,400.00 | 9,400.00 | 131,910 |
| 2022-11-01 | 9,070.00 | 9,210.00 | 9,030.00 | 9,130.00 | 9,130.00 | 55,880 |
| 2022-10-31 | 8,840.00 | 9,190.00 | 8,840.00 | 9,070.00 | 9,070.00 | 88,132 |
| 2022-10-28 | 9,180.00 | 9,340.00 | 8,820.00 | 8,830.00 | 8,830.00 | 184,837 |
| 2022-10-27 | 9,630.00 | 9,850.00 | 9,070.00 | 9,130.00 | 9,130.00 | 389,801 |
| 2022-10-26 | 9,890.00 | 9,920.00 | 9,470.00 | 9,730.00 | 9,730.00 | 139,400 |
| 2022-10-25 | 9,750.00 | 10,100.00 | 9,620.00 | 9,880.00 | 9,880.00 | 192,104 |
| 2022-10-24 | 9,790.00 | 9,980.00 | 9,560.00 | 9,750.00 | 9,750.00 | 197,991 |
| 2022-10-21 | 9,620.00 | 9,780.00 | 9,400.00 | 9,650.00 | 9,650.00 | 118,694 |
| 2022-10-20 | 9,450.00 | 9,860.00 | 9,360.00 | 9,690.00 | 9,690.00 | 241,309 |
| 2022-10-19 | 9,040.00 | 9,660.00 | 9,010.00 | 9,580.00 | 9,580.00 | 391,538 |
| 2022-10-18 | 9,120.00 | 9,310.00 | 9,000.00 | 9,000.00 | 9,000.00 | 232,675 |
| 2022-10-17 | 9,270.00 | 9,440.00 | 8,960.00 | 9,150.00 | 9,150.00 | 246,330 |
| 2022-10-14 | 8,910.00 | 9,600.00 | 8,850.00 | 9,380.00 | 9,380.00 | 914,852 |
| 2022-10-13 | 8,250.00 | 9,150.00 | 8,230.00 | 8,610.00 | 8,610.00 | 624,598 |
| 2022-10-12 | 8,180.00 | 8,750.00 | 7,860.00 | 8,310.00 | 8,310.00 | 331,632 |
| 2022-10-11 | 8,650.00 | 8,720.00 | 8,100.00 | 8,110.00 | 8,110.00 | 303,047 |
| 2022-10-07 | 7,780.00 | 9,170.00 | 7,730.00 | 8,740.00 | 8,740.00 | 1,618,446 |
| 2022-10-06 | 7,730.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,850.00 | 386,032 |
| 2022-10-05 | 7,470.00 | 9,400.00 | 7,460.00 | 7,750.00 | 7,750.00 | 2,629,154 |
| 2022-10-04 | 7,310.00 | 7,620.00 | 7,310.00 | 7,440.00 | 7,440.00 | 37,015 |
| 2022-09-30 | 6,900.00 | 7,450.00 | 6,700.00 | 7,290.00 | 7,290.00 | 83,904 |
| 2022-09-29 | 7,100.00 | 7,480.00 | 7,020.00 | 7,120.00 | 7,120.00 | 168,959 |
| 2022-09-28 | 7,200.00 | 7,370.00 | 6,780.00 | 6,990.00 | 6,990.00 | 119,783 |
| 2022-09-27 | 7,250.00 | 7,500.00 | 7,010.00 | 7,340.00 | 7,340.00 | 113,715 |
| 2022-09-26 | 7,710.00 | 7,840.00 | 7,250.00 | 7,350.00 | 7,350.00 | 121,596 |
| 2022-09-23 | 8,010.00 | 8,220.00 | 7,710.00 | 7,730.00 | 7,730.00 | 73,774 |
| 2022-09-22 | 7,950.00 | 8,220.00 | 7,720.00 | 8,110.00 | 8,110.00 | 135,300 |
| 2022-09-21 | 8,240.00 | 8,350.00 | 7,990.00 | 8,080.00 | 8,080.00 | 101,276 |
| 2022-09-20 | 8,390.00 | 8,780.00 | 8,250.00 | 8,260.00 | 8,260.00 | 205,900 |
| 2022-09-19 | 8,820.00 | 9,000.00 | 8,260.00 | 8,310.00 | 8,310.00 | 186,708 |
| 2022-09-16 | 9,060.00 | 9,190.00 | 8,830.00 | 8,880.00 | 8,880.00 | 188,362 |
| 2022-09-15 | 9,180.00 | 9,190.00 | 9,030.00 | 9,080.00 | 9,080.00 | 107,573 |
| 2022-09-14 | 9,100.00 | 9,310.00 | 9,040.00 | 9,090.00 | 9,090.00 | 295,610 |
| 2022-09-13 | 9,760.00 | 9,800.00 | 9,530.00 | 9,620.00 | 9,620.00 | 371,692 |
| 2022-09-08 | 9,180.00 | 9,670.00 | 9,100.00 | 9,480.00 | 9,480.00 | 336,434 |
| 2022-09-07 | 9,230.00 | 9,290.00 | 8,930.00 | 9,030.00 | 9,030.00 | 176,026 |
| 2022-09-06 | 9,060.00 | 9,530.00 | 9,060.00 | 9,290.00 | 9,290.00 | 258,584 |
| 2022-09-05 | 9,430.00 | 9,590.00 | 9,030.00 | 9,030.00 | 9,030.00 | 272,318 |
| 2022-09-02 | 9,590.00 | 10,150.00 | 9,340.00 | 9,500.00 | 9,500.00 | 723,085 |
| 2022-09-01 | 9,730.00 | 10,100.00 | 9,490.00 | 9,490.00 | 9,490.00 | 659,162 |
| 2022-08-31 | 9,160.00 | 10,700.00 | 9,120.00 | 9,800.00 | 9,800.00 | 4,266,037 |
| 2022-08-30 | 8,120.00 | 9,580.00 | 8,090.00 | 9,140.00 | 9,140.00 | 1,745,385 |
| 2022-08-29 | 8,380.00 | 8,380.00 | 8,200.00 | 8,200.00 | 8,200.00 | 182,479 |
| 2022-08-26 | 8,700.00 | 8,780.00 | 8,580.00 | 8,580.00 | 8,580.00 | 158,499 |
| 2022-08-25 | 8,820.00 | 9,150.00 | 8,600.00 | 8,620.00 | 8,620.00 | 432,444 |
| 2022-08-24 | 8,820.00 | 9,000.00 | 8,530.00 | 8,610.00 | 8,610.00 | 351,421 |
| 2022-08-23 | 8,450.00 | 9,000.00 | 8,370.00 | 8,760.00 | 8,760.00 | 527,692 |
| 2022-08-22 | 8,350.00 | 8,970.00 | 8,320.00 | 8,530.00 | 8,530.00 | 530,218 |
| 2022-08-19 | 8,500.00 | 8,880.00 | 8,220.00 | 8,530.00 | 8,530.00 | 833,262 |
| 2022-08-18 | 8,850.00 | 8,970.00 | 8,710.00 | 8,780.00 | 8,780.00 | 250,174 |
| 2022-08-17 | 8,950.00 | 9,370.00 | 8,600.00 | 9,030.00 | 9,030.00 | 672,598 |
| 2022-08-16 | 10,350.00 | 10,550.00 | 9,830.00 | 9,840.00 | 9,840.00 | 508,262 |
| 2022-08-12 | 11,550.00 | 12,350.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,559,514 |
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.