Asflow Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	21,249.98	21,299.98	20,699.98	20,949.98	6,983.33	41,763
2022-02-16	20,749.98	21,199.98	20,599.98	20,899.98	6,966.66	35,403
2022-02-15	20,449.98	21,299.98	20,399.98	20,399.98	6,799.99	66,333
2022-02-14	20,999.98	21,499.98	20,649.98	20,799.98	6,933.33	70,908
2022-02-11	21,799.98	21,949.98	21,399.98	21,399.98	7,133.33	44,346
2022-02-10	22,449.98	22,449.98	21,449.98	21,999.98	7,333.33	99,162
2022-02-09	21,849.98	22,449.98	21,799.98	21,999.98	7,333.33	52,722
2022-02-08	21,999.98	22,299.98	21,699.98	21,799.98	7,266.66	38,553
2022-02-07	22,199.98	22,699.98	21,699.98	21,999.98	7,333.33	63,393
2022-02-04	21,499.98	21,999.98	21,499.98	21,899.98	7,299.99	55,248
2022-02-03	21,949.98	21,999.98	21,499.98	21,849.98	7,283.33	71,853
2022-01-28	20,249.98	21,949.98	20,049.98	21,049.98	7,016.66	98,784
2022-01-27	21,599.98	21,599.98	20,049.98	20,149.98	6,716.66	149,022
2022-01-26	20,999.98	21,449.98	20,999.98	21,299.98	7,099.99	112,701
2022-01-25	22,449.98	22,499.98	21,199.98	21,349.98	7,116.66	163,872
2022-01-24	22,749.98	22,949.98	21,949.98	22,199.98	7,399.99	136,851
2022-01-21	22,899.98	23,149.98	22,649.98	23,049.98	7,683.33	72,801
2022-01-20	23,099.98	23,399.98	22,699.98	23,299.98	7,766.66	95,490
2022-01-19	23,099.98	23,799.98	22,999.98	23,099.98	7,699.99	99,483
2022-01-18	23,249.98	24,549.97	23,049.98	23,599.98	7,866.66	415,368
2022-01-17	23,399.98	23,499.98	22,899.98	23,199.98	7,733.33	101,007
2022-01-14	22,949.98	23,499.98	22,499.98	23,299.98	7,766.66	87,105
2022-01-13	22,999.98	23,249.98	22,849.98	23,199.98	7,733.33	47,556
2022-01-12	22,799.98	23,399.98	22,799.98	22,949.98	7,649.99	79,074
2022-01-11	22,799.98	22,999.98	22,349.98	22,749.98	7,583.33	89,910
2022-01-10	23,399.98	23,499.98	22,649.98	22,799.98	7,599.99	124,668
2022-01-07	23,299.98	23,649.98	22,999.98	23,549.98	7,849.99	213,975
2022-01-06	23,749.98	24,249.97	23,299.98	23,399.98	7,799.99	125,712
2022-01-05	25,149.97	25,399.97	23,749.98	24,149.97	8,049.99	191,493
2022-01-04	24,349.97	24,949.97	23,949.98	24,949.97	8,316.66	173,361
2022-01-03	23,899.98	24,499.97	23,749.98	24,299.97	8,099.99	96,615
2021-12-30	23,849.98	24,049.97	23,749.98	23,799.98	7,933.33	70,062
2021-12-29	24,249.97	24,249.97	23,549.98	23,849.98	7,949.99	126,993
2021-12-28	24,199.97	24,199.97	23,749.98	23,949.98	7,983.33	81,960
2021-12-27	24,449.97	24,499.97	23,799.98	23,949.98	7,983.33	110,880
2021-12-24	23,149.98	24,449.97	22,899.98	23,999.98	7,999.99	215,631
2021-12-23	22,949.98	23,299.98	22,799.98	22,899.98	7,633.33	91,635
2021-12-22	23,199.98	23,899.98	22,899.98	22,899.98	7,633.33	184,575
2021-12-21	22,949.98	23,099.98	22,549.98	22,799.98	7,599.99	115,083
2021-12-20	23,699.98	23,799.98	22,899.98	22,949.98	7,649.99	145,269
2021-12-17	23,699.98	24,149.97	23,399.98	23,899.98	7,966.66	129,693
2021-12-16	24,099.97	24,349.97	23,799.98	23,999.98	7,999.99	106,158
2021-12-15	24,299.97	24,349.97	23,699.98	23,749.98	7,916.66	111,285
2021-12-14	24,599.97	24,849.97	23,849.98	24,299.97	8,099.99	136,320
2021-12-13	25,149.97	25,349.97	24,599.97	24,649.97	8,216.66	149,919
2021-12-10	24,599.97	25,149.97	24,349.97	24,949.97	8,316.66	118,164
2021-12-09	25,149.97	25,249.97	24,049.97	24,899.97	8,299.99	249,498
2021-12-08	25,799.97	26,899.97	24,799.97	24,999.97	8,333.32	614,194
2021-12-07	25,399.97	25,849.97	24,999.97	25,099.97	8,366.66	364,902
2021-12-06	23,099.98	26,949.97	22,749.98	24,999.97	8,333.32	2,040,332
2021-12-03	22,899.98	23,099.98	22,349.98	23,049.98	7,683.33	92,058
2021-12-02	21,349.98	22,899.98	21,249.98	22,749.98	7,583.33	145,362
2021-12-01	21,349.98	22,099.98	21,049.98	21,649.98	7,216.66	101,928
2021-11-30	22,749.98	22,749.98	21,199.98	21,349.98	7,116.66	183,021
2021-11-29	21,999.98	22,699.98	21,899.98	22,299.98	7,433.33	224,340
2021-11-26	23,599.98	23,849.98	22,599.98	22,999.98	7,666.66	188,823
2021-11-25	23,749.98	24,149.97	23,449.98	23,549.98	7,849.99	137,253
2021-11-24	23,999.98	24,199.97	23,449.98	23,599.98	7,866.66	156,117
2021-11-23	24,449.97	24,799.97	23,849.98	23,999.98	7,999.99	225,393
2021-11-22	25,549.97	25,549.97	24,349.97	24,349.97	8,116.66	305,547

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.