Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4,885.00 | 4,905.00 | 4,715.00 | 4,730.00 | 4,730.00 | 34,914 |
| 2025-04-21 | 4,920.00 | 4,970.00 | 4,865.00 | 4,880.00 | 4,880.00 | 19,427 |
| 2025-04-18 | 4,900.00 | 4,945.00 | 4,835.00 | 4,920.00 | 4,920.00 | 5,011 |
| 2025-04-17 | 4,805.00 | 4,970.00 | 4,805.00 | 4,900.00 | 4,900.00 | 7,069 |
| 2025-04-16 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 11,106 |
| 2025-04-15 | 5,000.00 | 5,050.00 | 4,945.00 | 4,995.00 | 4,995.00 | 9,408 |
| 2025-04-14 | 5,010.00 | 5,090.00 | 4,970.00 | 5,000.00 | 5,000.00 | 16,979 |
| 2025-04-11 | 4,810.00 | 5,020.00 | 4,745.00 | 5,010.00 | 5,010.00 | 22,594 |
| 2025-04-10 | 4,600.00 | 4,855.00 | 4,600.00 | 4,805.00 | 4,805.00 | 11,983 |
| 2025-04-09 | 4,600.00 | 4,770.00 | 4,370.00 | 4,450.00 | 4,450.00 | 28,646 |
| 2025-04-08 | 4,710.00 | 4,870.00 | 4,605.00 | 4,630.00 | 4,630.00 | 24,594 |
| 2025-04-07 | 4,970.00 | 4,970.00 | 4,650.00 | 4,650.00 | 4,650.00 | 36,188 |
| 2025-04-04 | 4,730.00 | 5,160.00 | 4,730.00 | 5,030.00 | 5,030.00 | 21,774 |
| 2025-04-03 | 4,995.00 | 5,020.00 | 4,900.00 | 4,960.00 | 4,960.00 | 12,639 |
| 2025-04-02 | 5,280.00 | 5,280.00 | 4,990.00 | 5,010.00 | 5,010.00 | 19,320 |
| 2025-04-01 | 4,970.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 8,891 |
| 2025-03-31 | 4,935.00 | 5,000.00 | 4,780.00 | 5,000.00 | 5,000.00 | 39,089 |
| 2025-03-28 | 5,000.00 | 5,040.00 | 4,850.00 | 4,975.00 | 4,975.00 | 22,268 |
| 2025-03-27 | 5,030.00 | 5,100.00 | 4,965.00 | 5,050.00 | 5,050.00 | 25,475 |
| 2025-03-26 | 5,080.00 | 5,290.00 | 5,070.00 | 5,080.00 | 5,080.00 | 36,853 |
| 2025-03-25 | 5,410.00 | 5,450.00 | 5,080.00 | 5,080.00 | 5,080.00 | 64,092 |
| 2025-03-24 | 5,310.00 | 5,420.00 | 5,210.00 | 5,420.00 | 5,420.00 | 19,152 |
| 2025-03-21 | 5,270.00 | 5,540.00 | 5,270.00 | 5,310.00 | 5,310.00 | 46,243 |
| 2025-03-20 | 5,300.00 | 5,800.00 | 5,200.00 | 5,270.00 | 5,270.00 | 173,903 |
| 2025-03-19 | 5,250.00 | 5,350.00 | 5,180.00 | 5,270.00 | 5,270.00 | 37,458 |
| 2025-03-18 | 5,120.00 | 5,260.00 | 5,070.00 | 5,250.00 | 5,250.00 | 33,966 |
| 2025-03-17 | 5,040.00 | 5,320.00 | 4,985.00 | 5,120.00 | 5,120.00 | 50,147 |
| 2025-03-14 | 4,970.00 | 5,310.00 | 4,970.00 | 5,050.00 | 5,050.00 | 74,042 |
| 2025-03-13 | 5,050.00 | 5,160.00 | 4,900.00 | 4,965.00 | 4,965.00 | 54,450 |
| 2025-03-12 | 4,690.00 | 5,530.00 | 4,650.00 | 5,030.00 | 5,030.00 | 586,052 |
| 2025-03-11 | 4,730.00 | 4,790.00 | 4,600.00 | 4,685.00 | 4,685.00 | 76,410 |
| 2025-03-10 | 4,660.00 | 5,040.00 | 4,660.00 | 4,730.00 | 4,730.00 | 125,425 |
| 2025-03-07 | 4,595.00 | 4,880.00 | 4,590.00 | 4,630.00 | 4,630.00 | 107,265 |
| 2025-03-06 | 4,925.00 | 4,965.00 | 4,610.00 | 4,610.00 | 4,610.00 | 60,399 |
| 2025-03-05 | 4,935.00 | 5,100.00 | 4,925.00 | 4,925.00 | 4,925.00 | 30,134 |
| 2025-03-04 | 5,000.00 | 5,000.00 | 4,895.00 | 4,940.00 | 4,940.00 | 29,868 |
| 2025-02-28 | 5,120.00 | 5,120.00 | 4,925.00 | 5,000.00 | 5,000.00 | 46,154 |
| 2025-02-27 | 5,110.00 | 5,230.00 | 5,060.00 | 5,160.00 | 5,160.00 | 34,587 |
| 2025-02-26 | 5,130.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 37,769 |
| 2025-02-25 | 5,370.00 | 5,580.00 | 5,130.00 | 5,130.00 | 5,130.00 | 52,122 |
| 2025-02-24 | 5,110.00 | 5,430.00 | 5,100.00 | 5,410.00 | 5,410.00 | 24,324 |
| 2025-02-21 | 5,410.00 | 5,460.00 | 5,220.00 | 5,220.00 | 5,220.00 | 17,823 |
| 2025-02-20 | 5,570.00 | 5,610.00 | 5,400.00 | 5,430.00 | 5,430.00 | 28,980 |
| 2025-02-19 | 5,380.00 | 5,660.00 | 5,280.00 | 5,550.00 | 5,550.00 | 68,042 |
| 2025-02-18 | 5,400.00 | 5,410.00 | 5,200.00 | 5,270.00 | 5,270.00 | 27,501 |
| 2025-02-17 | 5,150.00 | 5,380.00 | 5,140.00 | 5,260.00 | 5,260.00 | 71,152 |
| 2025-02-14 | 5,350.00 | 5,350.00 | 5,090.00 | 5,100.00 | 5,100.00 | 106,853 |
| 2025-02-13 | 4,755.00 | 5,510.00 | 4,755.00 | 5,400.00 | 5,400.00 | 350,026 |
| 2025-02-12 | 4,790.00 | 4,830.00 | 4,715.00 | 4,795.00 | 4,795.00 | 21,839 |
| 2025-02-11 | 4,795.00 | 4,855.00 | 4,750.00 | 4,790.00 | 4,790.00 | 24,913 |
| 2025-02-10 | 4,670.00 | 4,880.00 | 4,450.00 | 4,840.00 | 4,840.00 | 41,184 |
| 2025-02-07 | 4,635.00 | 4,740.00 | 4,630.00 | 4,640.00 | 4,640.00 | 16,360 |
| 2025-02-06 | 4,595.00 | 4,795.00 | 4,580.00 | 4,690.00 | 4,690.00 | 18,373 |
| 2025-02-05 | 4,545.00 | 4,620.00 | 4,540.00 | 4,570.00 | 4,570.00 | 8,689 |
| 2025-02-04 | 4,405.00 | 4,720.00 | 4,405.00 | 4,585.00 | 4,585.00 | 26,216 |
| 2025-02-03 | 4,750.00 | 4,760.00 | 4,400.00 | 4,425.00 | 4,425.00 | 52,851 |
| 2025-01-31 | 4,815.00 | 4,935.00 | 4,730.00 | 4,765.00 | 4,765.00 | 56,454 |
| 2025-01-24 | 4,710.00 | 5,080.00 | 4,710.00 | 4,950.00 | 4,950.00 | 98,000 |
| 2025-01-23 | 4,750.00 | 4,800.00 | 4,645.00 | 4,725.00 | 4,725.00 | 29,353 |
| 2025-01-22 | 4,590.00 | 4,815.00 | 4,540.00 | 4,790.00 | 4,790.00 | 69,469 |
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.