Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,550.00 | 12,750.00 | 10,450.00 | 11,300.00 | 11,300.00 | 3,978,770 |
| 2022-08-10 | 9,750.00 | 12,350.00 | 9,360.00 | 10,750.00 | 10,750.00 | 3,440,127 |
| 2022-08-09 | 10,500.00 | 10,550.00 | 9,750.00 | 9,880.00 | 9,880.00 | 446,653 |
| 2022-08-08 | 8,950.00 | 11,450.00 | 8,900.00 | 10,400.00 | 10,400.00 | 3,229,338 |
| 2022-08-05 | 8,870.00 | 9,210.00 | 8,870.00 | 8,920.00 | 8,920.00 | 265,163 |
| 2022-08-04 | 9,870.00 | 9,910.00 | 8,870.00 | 8,870.00 | 8,870.00 | 593,949 |
| 2022-08-03 | 11,850.00 | 13,800.00 | 9,830.00 | 9,870.00 | 9,870.00 | 3,188,761 |
| 2022-08-02 | 10,250.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 978,719 |
| 2022-08-01 | 26,949.97 | 26,949.97 | 24,649.97 | 24,949.97 | 8,316.66 | 645,250 |
| 2022-07-29 | 26,499.97 | 27,249.97 | 26,499.97 | 26,649.97 | 8,883.32 | 295,518 |
| 2022-07-28 | 27,299.97 | 27,449.97 | 26,499.97 | 26,499.97 | 8,833.32 | 242,709 |
| 2022-07-27 | 26,699.97 | 27,499.97 | 26,599.97 | 27,049.97 | 9,016.66 | 300,900 |
| 2022-07-26 | 26,749.97 | 27,049.97 | 26,399.97 | 26,849.97 | 8,949.99 | 136,047 |
| 2022-07-25 | 27,249.97 | 27,249.97 | 26,149.97 | 26,749.97 | 8,916.66 | 249,546 |
| 2022-07-22 | 26,749.97 | 27,249.97 | 26,399.97 | 26,899.97 | 8,966.66 | 334,788 |
| 2022-07-21 | 25,899.97 | 27,749.97 | 25,599.97 | 27,099.97 | 9,033.32 | 927,484 |
| 2022-07-20 | 26,999.97 | 27,149.97 | 25,449.97 | 25,899.97 | 8,633.32 | 754,366 |
| 2022-07-19 | 27,499.97 | 33,149.97 | 26,549.97 | 26,549.97 | 8,849.99 | 5,102,774 |
| 2022-07-18 | 26,499.97 | 28,499.97 | 26,199.97 | 28,399.97 | 9,466.66 | 792,001 |
| 2022-07-15 | 25,149.97 | 26,299.97 | 24,949.97 | 26,149.97 | 8,716.66 | 547,237 |
| 2022-07-14 | 24,799.97 | 25,899.97 | 24,199.97 | 24,949.97 | 8,316.66 | 587,824 |
| 2022-07-13 | 22,949.98 | 24,949.97 | 22,849.98 | 24,299.97 | 8,099.99 | 673,600 |
| 2022-07-12 | 23,649.98 | 24,099.97 | 22,549.98 | 22,799.98 | 7,599.99 | 183,132 |
| 2022-07-11 | 22,999.98 | 24,149.97 | 22,899.98 | 23,649.98 | 7,883.33 | 133,542 |
| 2022-07-08 | 23,349.98 | 23,699.98 | 22,649.98 | 23,099.98 | 7,699.99 | 147,549 |
| 2022-07-07 | 23,299.98 | 23,999.98 | 23,049.98 | 23,249.98 | 7,749.99 | 149,211 |
| 2022-07-06 | 22,999.98 | 24,549.97 | 22,649.98 | 23,549.98 | 7,849.99 | 494,326 |
| 2022-07-05 | 22,699.98 | 23,649.98 | 22,199.98 | 22,999.98 | 7,666.66 | 203,130 |
| 2022-07-04 | 21,699.98 | 23,199.98 | 21,649.98 | 22,699.98 | 7,566.66 | 250,341 |
| 2022-07-01 | 21,149.98 | 22,149.98 | 21,049.98 | 21,799.98 | 7,266.66 | 152,358 |
| 2022-06-30 | 21,599.98 | 21,799.98 | 20,949.98 | 21,149.98 | 7,049.99 | 69,591 |
| 2022-06-29 | 20,399.98 | 21,649.98 | 20,299.98 | 21,599.98 | 7,199.99 | 106,824 |
| 2022-06-28 | 19,749.98 | 21,599.98 | 19,599.98 | 20,799.98 | 6,933.33 | 143,727 |
| 2022-06-27 | 19,199.98 | 19,899.98 | 18,999.98 | 19,749.98 | 6,583.33 | 54,180 |
| 2022-06-24 | 18,649.98 | 19,599.98 | 18,549.98 | 19,199.98 | 6,399.99 | 97,644 |
| 2022-06-23 | 20,599.98 | 20,749.98 | 18,949.98 | 19,099.98 | 6,366.66 | 262,974 |
| 2022-06-22 | 21,749.98 | 21,899.98 | 20,699.98 | 20,699.98 | 6,899.99 | 144,981 |
| 2022-06-21 | 21,749.98 | 21,999.98 | 20,999.98 | 21,599.98 | 7,199.99 | 142,434 |
| 2022-06-20 | 22,949.98 | 23,099.98 | 21,099.98 | 21,499.98 | 7,166.66 | 362,691 |
| 2022-06-17 | 22,549.98 | 23,849.98 | 22,499.98 | 22,999.98 | 7,666.66 | 435,870 |
| 2022-06-16 | 22,999.98 | 24,149.97 | 22,649.98 | 23,399.98 | 7,799.99 | 697,732 |
| 2022-06-15 | 20,749.98 | 24,099.97 | 20,749.98 | 23,649.98 | 7,883.33 | 1,628,972 |
| 2022-06-14 | 20,549.98 | 21,249.98 | 20,499.98 | 20,999.98 | 6,999.99 | 74,808 |
| 2022-06-13 | 21,549.98 | 21,949.98 | 21,249.98 | 21,299.98 | 7,099.99 | 105,843 |
| 2022-06-10 | 21,949.98 | 22,299.98 | 21,599.98 | 22,149.98 | 7,383.33 | 65,361 |
| 2022-06-09 | 21,649.98 | 22,249.98 | 21,649.98 | 21,749.98 | 7,249.99 | 61,470 |
| 2022-06-08 | 22,199.98 | 22,299.98 | 21,799.98 | 21,849.98 | 7,283.33 | 130,845 |
| 2022-06-07 | 21,299.98 | 24,449.97 | 20,999.98 | 22,199.98 | 7,399.99 | 1,334,419 |
| 2022-06-03 | 21,749.98 | 21,749.98 | 21,249.98 | 21,349.98 | 7,116.66 | 23,355 |
| 2022-06-02 | 21,299.98 | 21,649.98 | 21,249.98 | 21,449.98 | 7,149.99 | 33,258 |
| 2022-05-31 | 21,349.98 | 21,699.98 | 21,199.98 | 21,549.98 | 7,183.33 | 37,041 |
| 2022-05-30 | 21,449.98 | 21,599.98 | 21,149.98 | 21,249.98 | 7,083.33 | 59,193 |
| 2022-05-27 | 20,749.98 | 21,699.98 | 20,649.98 | 21,349.98 | 7,116.66 | 166,971 |
| 2022-05-26 | 20,349.98 | 21,149.98 | 20,349.98 | 20,599.98 | 6,866.66 | 51,558 |
| 2022-05-25 | 20,349.98 | 20,499.98 | 20,099.98 | 20,449.98 | 6,816.66 | 19,011 |
| 2022-05-24 | 20,649.98 | 20,849.98 | 20,299.98 | 20,299.98 | 6,766.66 | 33,693 |
| 2022-05-23 | 20,699.98 | 20,799.98 | 20,499.98 | 20,599.98 | 6,866.66 | 47,484 |
| 2022-05-20 | 20,099.98 | 21,149.98 | 20,099.98 | 20,749.98 | 6,916.66 | 59,208 |
| 2022-05-19 | 19,999.98 | 20,349.98 | 19,899.98 | 20,199.98 | 6,733.33 | 30,621 |
| 2022-05-18 | 20,099.98 | 20,399.98 | 19,949.98 | 20,299.98 | 6,766.66 | 45,243 |
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.