Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,000.00 | 9,000.00 | 7,900.00 | 8,300.00 | 8,300.00 | 458,615 |
| 2026-04-16 | 8,110.00 | 8,370.00 | 7,530.00 | 7,730.00 | 7,730.00 | 287,041 |
| 2026-04-15 | 7,160.00 | 8,680.00 | 7,160.00 | 7,990.00 | 7,990.00 | 849,159 |
| 2026-04-14 | 6,920.00 | 7,070.00 | 6,610.00 | 6,900.00 | 6,900.00 | 92,260 |
| 2026-04-13 | 6,660.00 | 7,060.00 | 6,450.00 | 6,820.00 | 6,820.00 | 182,439 |
| 2026-04-10 | 6,170.00 | 6,750.00 | 6,170.00 | 6,660.00 | 6,660.00 | 145,755 |
| 2026-04-09 | 6,270.00 | 6,270.00 | 6,010.00 | 6,140.00 | 6,140.00 | 89,714 |
| 2026-04-08 | 6,000.00 | 6,360.00 | 5,900.00 | 6,280.00 | 6,280.00 | 132,666 |
| 2026-04-07 | 5,670.00 | 5,900.00 | 5,540.00 | 5,750.00 | 5,750.00 | 67,466 |
| 2026-04-06 | 6,020.00 | 6,020.00 | 5,560.00 | 5,600.00 | 5,600.00 | 58,253 |
| 2026-04-03 | 5,320.00 | 6,140.00 | 5,320.00 | 5,760.00 | 5,760.00 | 233,069 |
| 2026-04-02 | 5,540.00 | 5,640.00 | 5,100.00 | 5,350.00 | 5,350.00 | 67,007 |
| 2026-04-01 | 5,480.00 | 5,630.00 | 5,320.00 | 5,540.00 | 5,540.00 | 106,475 |
| 2026-03-31 | 5,100.00 | 5,500.00 | 4,885.00 | 5,310.00 | 5,310.00 | 133,204 |
| 2026-03-30 | 5,150.00 | 5,170.00 | 4,925.00 | 5,140.00 | 5,140.00 | 30,257 |
| 2026-03-27 | 5,250.00 | 5,380.00 | 5,010.00 | 5,220.00 | 5,220.00 | 107,154 |
| 2026-03-26 | 5,690.00 | 5,710.00 | 5,180.00 | 5,480.00 | 5,480.00 | 191,608 |
| 2026-03-25 | 5,340.00 | 5,710.00 | 5,280.00 | 5,650.00 | 5,650.00 | 89,543 |
| 2026-03-24 | 5,730.00 | 5,790.00 | 5,150.00 | 5,340.00 | 5,340.00 | 121,942 |
| 2026-03-23 | 5,050.00 | 6,060.00 | 4,875.00 | 5,560.00 | 5,560.00 | 489,005 |
| 2026-03-20 | 5,080.00 | 5,150.00 | 4,945.00 | 5,090.00 | 5,090.00 | 49,354 |
| 2026-03-19 | 5,070.00 | 5,090.00 | 4,875.00 | 5,080.00 | 5,080.00 | 43,861 |
| 2026-03-18 | 5,100.00 | 5,240.00 | 4,925.00 | 5,090.00 | 5,090.00 | 76,045 |
| 2026-03-17 | 4,845.00 | 5,110.00 | 4,845.00 | 4,960.00 | 4,960.00 | 74,208 |
| 2026-03-16 | 5,050.00 | 5,080.00 | 4,815.00 | 4,830.00 | 4,830.00 | 61,834 |
| 2026-03-13 | 4,950.00 | 4,990.00 | 4,790.00 | 4,900.00 | 4,900.00 | 56,936 |
| 2026-03-12 | 5,050.00 | 5,050.00 | 4,880.00 | 4,950.00 | 4,950.00 | 50,446 |
| 2026-03-11 | 5,200.00 | 5,200.00 | 4,885.00 | 4,950.00 | 4,950.00 | 70,532 |
| 2026-03-10 | 4,930.00 | 5,180.00 | 4,930.00 | 5,080.00 | 5,080.00 | 53,837 |
| 2026-03-09 | 5,230.00 | 5,230.00 | 4,675.00 | 4,845.00 | 4,845.00 | 133,521 |
| 2026-03-06 | 4,995.00 | 5,250.00 | 4,875.00 | 5,250.00 | 5,250.00 | 103,889 |
| 2026-03-05 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 150,873 |
| 2026-03-04 | 5,300.00 | 5,300.00 | 4,520.00 | 4,565.00 | 4,565.00 | 233,641 |
| 2026-03-03 | 5,750.00 | 5,870.00 | 5,380.00 | 5,380.00 | 5,380.00 | 167,067 |
| 2026-02-27 | 6,210.00 | 6,290.00 | 5,780.00 | 5,880.00 | 5,880.00 | 121,809 |
| 2026-02-26 | 6,140.00 | 6,290.00 | 6,000.00 | 6,140.00 | 6,140.00 | 142,166 |
| 2026-02-25 | 6,140.00 | 6,360.00 | 5,960.00 | 5,990.00 | 5,990.00 | 198,248 |
| 2026-02-24 | 6,490.00 | 6,490.00 | 6,030.00 | 6,110.00 | 6,110.00 | 290,422 |
| 2026-02-23 | 6,750.00 | 7,010.00 | 6,480.00 | 6,490.00 | 6,490.00 | 403,147 |
| 2026-02-20 | 7,400.00 | 7,410.00 | 6,280.00 | 6,700.00 | 6,700.00 | 1,862,539 |
| 2026-02-19 | 5,250.00 | 6,770.00 | 5,250.00 | 6,770.00 | 6,770.00 | 1,512,468 |
| 2026-02-13 | 4,990.00 | 5,250.00 | 4,920.00 | 5,210.00 | 5,210.00 | 126,513 |
| 2026-02-12 | 5,090.00 | 5,090.00 | 4,945.00 | 4,990.00 | 4,990.00 | 57,003 |
| 2026-02-11 | 5,050.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,980.00 | 69,588 |
| 2026-02-10 | 5,130.00 | 5,130.00 | 4,835.00 | 5,050.00 | 5,050.00 | 137,894 |
| 2026-02-09 | 4,920.00 | 5,160.00 | 4,915.00 | 5,120.00 | 5,120.00 | 67,408 |
| 2026-02-06 | 4,770.00 | 4,960.00 | 4,565.00 | 4,885.00 | 4,885.00 | 101,724 |
| 2026-02-05 | 5,000.00 | 5,060.00 | 4,860.00 | 4,865.00 | 4,865.00 | 99,949 |
| 2026-02-04 | 5,110.00 | 5,190.00 | 4,980.00 | 4,990.00 | 4,990.00 | 138,719 |
| 2026-02-03 | 5,430.00 | 5,450.00 | 5,160.00 | 5,210.00 | 5,210.00 | 129,501 |
| 2026-02-02 | 5,240.00 | 5,600.00 | 5,130.00 | 5,250.00 | 5,250.00 | 178,241 |
| 2026-01-30 | 5,520.00 | 6,030.00 | 5,230.00 | 5,240.00 | 5,240.00 | 545,308 |
| 2026-01-29 | 5,190.00 | 5,430.00 | 5,060.00 | 5,380.00 | 5,380.00 | 193,443 |
| 2026-01-28 | 4,945.00 | 5,150.00 | 4,885.00 | 5,130.00 | 5,130.00 | 115,518 |
| 2026-01-27 | 5,060.00 | 5,060.00 | 4,830.00 | 4,865.00 | 4,865.00 | 68,026 |
| 2026-01-26 | 4,955.00 | 5,130.00 | 4,865.00 | 4,915.00 | 4,915.00 | 80,411 |
| 2026-01-23 | 5,120.00 | 5,220.00 | 4,985.00 | 4,985.00 | 4,985.00 | 90,442 |
| 2026-01-22 | 5,350.00 | 5,410.00 | 5,140.00 | 5,230.00 | 5,230.00 | 127,930 |
| 2026-01-21 | 5,110.00 | 5,290.00 | 4,955.00 | 5,210.00 | 5,210.00 | 93,770 |
| 2026-01-20 | 5,010.00 | 5,180.00 | 4,845.00 | 5,120.00 | 5,120.00 | 71,015 |
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.