Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 19,799.98 | 20,149.98 | 19,799.98 | 19,999.98 | 6,666.66 | 36,027 |
| 2022-05-16 | 20,099.98 | 20,599.98 | 19,849.98 | 19,849.98 | 6,616.66 | 53,547 |
| 2022-05-13 | 20,099.98 | 20,499.98 | 19,999.98 | 19,999.98 | 6,666.66 | 62,844 |
| 2022-05-12 | 20,199.98 | 20,649.98 | 20,049.98 | 20,099.98 | 6,699.99 | 50,031 |
| 2022-05-11 | 20,599.98 | 20,799.98 | 20,399.98 | 20,699.98 | 6,899.99 | 33,600 |
| 2022-05-10 | 20,199.98 | 20,849.98 | 19,949.98 | 20,699.98 | 6,899.99 | 90,180 |
| 2022-05-09 | 21,099.98 | 21,299.98 | 20,499.98 | 20,949.98 | 6,983.33 | 76,443 |
| 2022-05-06 | 21,299.98 | 21,299.98 | 20,699.98 | 21,099.98 | 7,033.33 | 25,191 |
| 2022-05-04 | 21,649.98 | 21,849.98 | 21,249.98 | 21,399.98 | 7,133.33 | 21,897 |
| 2022-05-03 | 21,149.98 | 21,699.98 | 21,149.98 | 21,649.98 | 7,216.66 | 44,451 |
| 2022-05-02 | 21,199.98 | 21,199.98 | 20,849.98 | 21,149.98 | 7,049.99 | 44,673 |
| 2022-04-29 | 21,349.98 | 21,849.98 | 21,199.98 | 21,349.98 | 7,116.66 | 63,741 |
| 2022-04-28 | 21,999.98 | 21,999.98 | 20,999.98 | 21,249.98 | 7,083.33 | 86,868 |
| 2022-04-27 | 21,249.98 | 21,699.98 | 21,199.98 | 21,699.98 | 7,233.33 | 57,603 |
| 2022-04-26 | 21,849.98 | 21,999.98 | 21,649.98 | 21,849.98 | 7,283.33 | 45,699 |
| 2022-04-25 | 22,249.98 | 22,249.98 | 21,649.98 | 21,999.98 | 7,333.33 | 72,408 |
| 2022-04-22 | 21,999.98 | 22,249.98 | 21,699.98 | 22,249.98 | 7,416.66 | 74,508 |
| 2022-04-21 | 21,999.98 | 22,249.98 | 21,799.98 | 22,199.98 | 7,399.99 | 105,429 |
| 2022-04-20 | 21,849.98 | 22,549.98 | 21,799.98 | 21,899.98 | 7,299.99 | 176,607 |
| 2022-04-19 | 20,799.98 | 24,499.97 | 20,599.98 | 21,749.98 | 7,249.99 | 818,476 |
| 2022-04-18 | 20,999.98 | 21,049.98 | 20,699.98 | 20,799.98 | 6,933.33 | 23,547 |
| 2022-04-15 | 20,699.98 | 20,999.98 | 20,599.98 | 20,999.98 | 6,999.99 | 27,225 |
| 2022-04-14 | 20,649.98 | 20,949.98 | 20,549.98 | 20,899.98 | 6,966.66 | 38,829 |
| 2022-04-13 | 20,999.98 | 20,999.98 | 20,449.98 | 20,649.98 | 6,883.33 | 69,408 |
| 2022-04-12 | 20,599.98 | 20,949.98 | 20,499.98 | 20,749.98 | 6,916.66 | 24,708 |
| 2022-04-11 | 21,099.98 | 21,149.98 | 20,699.98 | 20,749.98 | 6,916.66 | 24,573 |
| 2022-04-08 | 20,849.98 | 21,299.98 | 20,549.98 | 20,849.98 | 6,949.99 | 27,150 |
| 2022-04-07 | 21,299.98 | 21,499.98 | 20,599.98 | 20,899.98 | 6,966.66 | 103,713 |
| 2022-04-06 | 21,699.98 | 21,749.98 | 21,349.98 | 21,599.98 | 7,199.99 | 40,119 |
| 2022-04-05 | 22,249.98 | 22,249.98 | 21,549.98 | 21,799.98 | 7,266.66 | 62,445 |
| 2022-04-04 | 21,699.98 | 22,299.98 | 21,699.98 | 22,049.98 | 7,349.99 | 52,443 |
| 2022-04-01 | 21,849.98 | 21,899.98 | 21,449.98 | 21,849.98 | 7,283.33 | 33,036 |
| 2022-03-31 | 21,799.98 | 22,199.98 | 21,549.98 | 21,999.98 | 7,333.33 | 78,186 |
| 2022-03-30 | 21,799.98 | 21,849.98 | 21,399.98 | 21,799.98 | 7,266.66 | 58,740 |
| 2022-03-29 | 21,599.98 | 21,799.98 | 21,299.98 | 21,449.98 | 7,149.99 | 42,063 |
| 2022-03-28 | 21,149.98 | 21,899.98 | 20,949.98 | 21,549.98 | 7,183.33 | 70,974 |
| 2022-03-25 | 21,399.98 | 21,399.98 | 20,949.98 | 21,199.98 | 7,066.66 | 42,129 |
| 2022-03-24 | 21,099.98 | 21,199.98 | 20,949.98 | 21,099.98 | 7,033.33 | 37,641 |
| 2022-03-23 | 21,349.98 | 21,399.98 | 21,199.98 | 21,199.98 | 7,066.66 | 28,941 |
| 2022-03-22 | 20,999.98 | 21,349.98 | 20,799.98 | 21,349.98 | 7,116.66 | 34,335 |
| 2022-03-21 | 21,349.98 | 21,349.98 | 20,999.98 | 20,999.98 | 6,999.99 | 24,279 |
| 2022-03-18 | 21,199.98 | 21,449.98 | 20,799.98 | 21,349.98 | 7,116.66 | 43,806 |
| 2022-03-17 | 20,749.98 | 21,399.98 | 20,749.98 | 21,199.98 | 7,066.66 | 115,860 |
| 2022-03-16 | 20,199.98 | 20,649.98 | 19,999.98 | 20,549.98 | 6,849.99 | 58,632 |
| 2022-03-15 | 20,049.98 | 20,099.98 | 19,899.98 | 19,999.98 | 6,666.66 | 29,448 |
| 2022-03-14 | 20,399.98 | 20,599.98 | 19,899.98 | 19,999.98 | 6,666.66 | 49,665 |
| 2022-03-11 | 20,299.98 | 20,649.98 | 20,149.98 | 20,249.98 | 6,749.99 | 34,449 |
| 2022-03-10 | 20,299.98 | 20,499.98 | 20,199.98 | 20,249.98 | 6,749.99 | 27,201 |
| 2022-03-08 | 20,149.98 | 20,199.98 | 19,999.98 | 20,099.98 | 6,699.99 | 37,167 |
| 2022-03-07 | 20,299.98 | 20,849.98 | 20,049.98 | 20,199.98 | 6,733.33 | 41,505 |
| 2022-03-04 | 20,749.98 | 20,749.98 | 20,349.98 | 20,599.98 | 6,866.66 | 34,788 |
| 2022-03-03 | 20,799.98 | 20,849.98 | 20,599.98 | 20,649.98 | 6,883.33 | 32,520 |
| 2022-03-02 | 20,499.98 | 20,749.98 | 20,199.98 | 20,699.98 | 6,899.99 | 38,142 |
| 2022-02-28 | 20,199.98 | 20,499.98 | 20,149.98 | 20,499.98 | 6,833.33 | 34,452 |
| 2022-02-25 | 20,149.98 | 20,599.98 | 20,049.98 | 20,199.98 | 6,733.33 | 69,240 |
| 2022-02-24 | 20,749.98 | 20,949.98 | 19,949.98 | 20,049.98 | 6,683.33 | 156,039 |
| 2022-02-23 | 21,349.98 | 21,349.98 | 20,699.98 | 20,999.98 | 6,999.99 | 58,953 |
| 2022-02-22 | 20,599.98 | 21,149.98 | 20,549.98 | 20,999.98 | 6,999.99 | 37,128 |
| 2022-02-21 | 20,949.98 | 20,999.98 | 20,049.98 | 20,599.98 | 6,866.66 | 55,506 |
| 2022-02-18 | 20,699.98 | 21,349.98 | 20,649.98 | 20,849.98 | 6,949.99 | 45,129 |
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.