Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 159010.KQ stock page

Asflow Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-224,340.004,340.004,155.004,270.004,270.0095,223
2025-10-214,405.004,520.004,320.004,340.004,340.0098,126
2025-10-204,375.004,480.004,335.004,400.004,400.0092,931
2025-10-174,520.004,570.004,365.004,375.004,375.0071,436
2025-10-164,615.004,615.004,455.004,520.004,520.0062,130
2025-10-154,540.004,570.004,325.004,570.004,570.00102,789
2025-10-144,605.004,660.004,150.004,370.004,370.00152,595
2025-10-134,395.004,605.004,275.004,605.004,605.00118,189
2025-10-104,665.004,830.004,565.004,595.004,595.00369,405
2025-10-024,430.005,100.004,420.004,645.004,645.002,767,103
2025-10-014,150.004,950.004,070.004,380.004,380.002,526,751
2025-09-303,980.004,100.003,980.004,070.004,070.0058,351
2025-09-294,005.004,110.003,950.004,005.004,005.0053,009
2025-09-264,095.004,125.003,950.004,005.004,005.0088,535
2025-09-254,250.004,325.004,140.004,145.004,145.00169,781
2025-09-244,295.004,375.004,160.004,300.004,300.00208,896
2025-09-234,725.005,050.004,340.004,395.004,395.001,088,040
2025-09-223,965.005,070.003,945.004,500.004,500.003,213,622
2025-09-194,040.004,050.003,970.003,970.003,970.0036,710
2025-09-184,050.004,115.003,970.004,080.004,080.0078,263
2025-09-173,890.004,120.003,825.004,045.004,045.0097,219
2025-09-163,810.003,900.003,755.003,890.003,890.0034,052
2025-09-153,785.004,100.003,740.003,840.003,840.00273,077
2025-09-123,625.003,760.003,580.003,720.003,720.0045,374
2025-09-113,640.003,650.003,580.003,615.003,615.0013,413
2025-09-103,555.003,680.003,555.003,640.003,640.0022,592
2025-09-093,595.003,650.003,540.003,555.003,555.006,117
2025-09-083,670.003,670.003,550.003,595.003,595.0011,927
2025-09-053,565.003,610.003,530.003,595.003,595.0017,006
2025-09-043,565.003,565.003,475.003,550.003,550.0015,352
2025-09-033,485.003,490.003,435.003,485.003,485.004,351
2025-09-023,495.003,565.003,440.003,485.003,485.0013,381
2025-09-013,495.003,545.003,425.003,495.003,495.0016,975
2025-08-293,490.003,545.003,450.003,495.003,495.009,967
2025-08-283,595.003,595.003,480.003,485.003,485.0017,811
2025-08-273,565.003,575.003,500.003,545.003,545.0021,200
2025-08-263,535.003,580.003,495.003,560.003,560.0016,715
2025-08-253,540.003,585.003,500.003,535.003,535.0012,498
2025-08-223,480.003,590.003,455.003,530.003,530.0015,009
2025-08-213,485.003,605.003,460.003,480.003,480.0021,567
2025-08-203,430.003,600.003,420.003,480.003,480.0035,223
2025-08-193,550.003,575.003,455.003,475.003,475.0045,075
2025-08-183,600.003,600.003,505.003,545.003,545.0060,379
2025-08-143,505.004,240.003,450.003,620.003,620.00912,325
2025-08-133,475.003,600.003,465.003,505.003,505.0022,021
2025-08-123,450.003,505.003,430.003,475.003,475.0018,791
2025-08-113,525.003,540.003,450.003,465.003,465.0012,917
2025-08-083,510.003,580.003,495.003,525.003,525.0026,861
2025-08-073,455.003,530.003,455.003,510.003,510.0020,413
2025-08-063,415.003,645.003,415.003,465.003,465.0045,015
2025-08-053,435.003,530.003,435.003,485.003,485.0059,241
2025-08-043,520.003,575.003,455.003,485.003,485.0061,782
2025-08-013,700.003,715.003,620.003,620.003,620.0021,965
2025-07-313,705.003,800.003,705.003,750.003,750.0012,410
2025-07-303,715.003,845.003,715.003,765.003,765.0026,458
2025-07-293,800.003,800.003,705.003,785.003,785.0014,690
2025-07-283,675.003,820.003,670.003,800.003,800.0029,409
2025-07-253,730.003,800.003,665.003,665.003,665.0034,998
2025-07-243,775.003,825.003,750.003,760.003,760.0011,433
2025-07-233,825.003,840.003,775.003,785.003,785.0010,379
← NewerPage 5 of 21 · 1,225 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.