Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 16,380.00 | 16,500.00 | 14,740.00 | 15,100.00 | 15,100.00 | 104,042 |
| 2026-07-15 | 13,560.00 | 16,860.00 | 13,560.00 | 16,380.00 | 16,380.00 | 261,184 |
| 2026-07-14 | 12,800.00 | 13,990.00 | 12,020.00 | 13,230.00 | 13,230.00 | 197,439 |
| 2026-07-13 | 14,080.00 | 15,450.00 | 12,700.00 | 13,140.00 | 13,140.00 | 174,474 |
| 2026-07-10 | 15,500.00 | 16,200.00 | 13,950.00 | 15,160.00 | 15,160.00 | 279,817 |
| 2026-07-09 | 15,610.00 | 17,130.00 | 15,320.00 | 15,500.00 | 15,500.00 | 129,974 |
| 2026-07-08 | 18,160.00 | 18,360.00 | 15,300.00 | 15,600.00 | 15,600.00 | 151,053 |
| 2026-07-07 | 17,920.00 | 18,880.00 | 16,110.00 | 18,650.00 | 18,650.00 | 124,772 |
| 2026-07-06 | 19,050.00 | 20,400.00 | 17,600.00 | 17,920.00 | 17,920.00 | 65,303 |
| 2026-07-03 | 19,200.00 | 19,580.00 | 17,600.00 | 19,050.00 | 19,050.00 | 60,444 |
| 2026-07-02 | 21,000.00 | 21,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | 115,801 |
| 2026-07-01 | 22,500.00 | 24,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | 192,853 |
| 2026-06-30 | 18,880.00 | 22,950.00 | 18,610.00 | 22,200.00 | 22,200.00 | 258,033 |
| 2026-06-29 | 19,100.00 | 20,750.00 | 17,930.00 | 18,540.00 | 18,540.00 | 203,097 |
| 2026-06-26 | 17,450.00 | 19,300.00 | 15,580.00 | 19,100.00 | 19,100.00 | 126,412 |
| 2026-06-25 | 19,700.00 | 20,500.00 | 16,520.00 | 17,300.00 | 17,300.00 | 154,283 |
| 2026-06-24 | 20,100.00 | 20,650.00 | 18,400.00 | 19,160.00 | 19,160.00 | 86,076 |
| 2026-06-23 | 22,600.00 | 22,850.00 | 20,000.00 | 20,100.00 | 20,100.00 | 77,592 |
| 2026-06-22 | 22,350.00 | 23,300.00 | 22,300.00 | 22,600.00 | 22,600.00 | 39,266 |
| 2026-06-19 | 22,750.00 | 23,450.00 | 20,500.00 | 22,300.00 | 22,300.00 | 156,747 |
| 2026-06-18 | 21,950.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | 102,171 |
| 2026-06-17 | 21,500.00 | 22,800.00 | 20,550.00 | 21,950.00 | 21,950.00 | 76,819 |
| 2026-06-16 | 22,400.00 | 23,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 68,509 |
| 2026-06-15 | 21,850.00 | 22,700.00 | 20,200.00 | 21,750.00 | 21,750.00 | 128,508 |
| 2026-06-12 | 19,200.00 | 22,700.00 | 19,200.00 | 21,850.00 | 21,850.00 | 420,593 |
| 2026-06-11 | 18,800.00 | 19,800.00 | 18,010.00 | 18,520.00 | 18,520.00 | 126,747 |
| 2026-06-10 | 17,860.00 | 19,270.00 | 17,100.00 | 18,800.00 | 18,800.00 | 187,023 |
| 2026-06-09 | 17,100.00 | 18,490.00 | 15,690.00 | 18,260.00 | 18,260.00 | 294,849 |
| 2026-06-08 | 15,400.00 | 15,930.00 | 14,500.00 | 15,100.00 | 15,100.00 | 125,078 |
| 2026-06-05 | 16,000.00 | 17,280.00 | 15,950.00 | 15,950.00 | 15,950.00 | 126,631 |
| 2026-06-04 | 16,820.00 | 17,890.00 | 16,500.00 | 17,100.00 | 17,100.00 | 111,620 |
| 2026-06-02 | 17,000.00 | 17,240.00 | 15,570.00 | 16,820.00 | 16,820.00 | 197,015 |
| 2026-06-01 | 17,860.00 | 18,100.00 | 15,670.00 | 17,000.00 | 17,000.00 | 248,751 |
| 2026-05-29 | 19,300.00 | 19,600.00 | 16,900.00 | 17,860.00 | 17,860.00 | 374,837 |
| 2026-05-28 | 17,240.00 | 19,230.00 | 16,490.00 | 19,170.00 | 19,170.00 | 240,472 |
| 2026-05-27 | 19,400.00 | 19,400.00 | 17,000.00 | 17,240.00 | 17,240.00 | 146,102 |
| 2026-05-26 | 17,600.00 | 18,600.00 | 17,100.00 | 18,400.00 | 18,400.00 | 152,909 |
| 2026-05-22 | 16,850.00 | 17,460.00 | 16,820.00 | 17,000.00 | 17,000.00 | 75,537 |
| 2026-05-21 | 16,100.00 | 17,530.00 | 16,100.00 | 16,800.00 | 16,800.00 | 124,354 |
| 2026-05-20 | 16,720.00 | 16,720.00 | 15,500.00 | 16,100.00 | 16,100.00 | 75,912 |
| 2026-05-19 | 15,950.00 | 16,950.00 | 15,305.00 | 16,300.00 | 16,300.00 | 151,436 |
| 2026-05-18 | 14,860.00 | 16,240.00 | 13,910.00 | 15,950.00 | 15,950.00 | 244,768 |
| 2026-05-15 | 15,300.00 | 16,690.00 | 14,400.00 | 14,860.00 | 14,860.00 | 275,222 |
| 2026-05-14 | 15,000.00 | 17,380.00 | 14,830.00 | 15,170.00 | 15,170.00 | 308,392 |
| 2026-05-13 | 14,390.00 | 14,910.00 | 13,200.00 | 14,900.00 | 14,900.00 | 293,019 |
| 2026-05-12 | 16,980.00 | 16,980.00 | 12,900.00 | 14,790.00 | 14,790.00 | 383,025 |
| 2026-05-11 | 15,090.00 | 16,990.00 | 14,340.00 | 16,120.00 | 16,120.00 | 628,398 |
| 2026-05-08 | 13,650.00 | 14,980.00 | 13,300.00 | 14,500.00 | 14,500.00 | 477,338 |
| 2026-05-07 | 12,500.00 | 14,780.00 | 12,060.00 | 13,800.00 | 13,800.00 | 1,598,976 |
| 2026-05-06 | 11,500.00 | 11,840.00 | 10,820.00 | 11,700.00 | 11,700.00 | 282,625 |
| 2026-05-04 | 10,770.00 | 12,605.00 | 10,710.00 | 10,920.00 | 10,920.00 | 621,429 |
| 2026-04-30 | 11,280.00 | 11,280.00 | 10,200.00 | 10,590.00 | 10,590.00 | 230,929 |
| 2026-04-29 | 10,130.00 | 11,130.00 | 10,130.00 | 10,750.00 | 10,750.00 | 231,989 |
| 2026-04-28 | 11,040.00 | 11,160.00 | 10,410.00 | 10,410.00 | 10,410.00 | 153,405 |
| 2026-04-27 | 10,910.00 | 11,240.00 | 10,400.00 | 10,930.00 | 10,930.00 | 492,302 |
| 2026-04-24 | 8,420.00 | 10,940.00 | 8,310.00 | 10,600.00 | 10,600.00 | 2,175,418 |
| 2026-04-23 | 7,870.00 | 8,820.00 | 7,510.00 | 8,420.00 | 8,420.00 | 309,908 |
| 2026-04-22 | 7,920.00 | 8,120.00 | 7,410.00 | 7,800.00 | 7,800.00 | 158,603 |
| 2026-04-21 | 8,300.00 | 8,490.00 | 7,740.00 | 7,900.00 | 7,900.00 | 145,874 |
| 2026-04-20 | 8,350.00 | 8,500.00 | 7,800.00 | 8,300.00 | 8,300.00 | 158,374 |
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.