Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,590.00 | 4,815.00 | 4,540.00 | 4,790.00 | 4,790.00 | 69,469 |
| 2025-01-21 | 4,500.00 | 4,600.00 | 4,410.00 | 4,540.00 | 4,540.00 | 16,633 |
| 2025-01-20 | 4,565.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | 28,654 |
| 2025-01-17 | 4,675.00 | 4,675.00 | 4,485.00 | 4,565.00 | 4,565.00 | 24,499 |
| 2025-01-16 | 4,560.00 | 4,700.00 | 4,560.00 | 4,605.00 | 4,605.00 | 58,732 |
| 2025-01-15 | 4,495.00 | 4,635.00 | 4,495.00 | 4,560.00 | 4,560.00 | 12,608 |
| 2025-01-14 | 4,505.00 | 4,610.00 | 4,465.00 | 4,540.00 | 4,540.00 | 13,650 |
| 2025-01-13 | 4,565.00 | 4,680.00 | 4,500.00 | 4,505.00 | 4,505.00 | 33,011 |
| 2025-01-10 | 4,515.00 | 4,580.00 | 4,475.00 | 4,545.00 | 4,545.00 | 18,545 |
| 2025-01-09 | 4,455.00 | 4,545.00 | 4,455.00 | 4,515.00 | 4,515.00 | 28,205 |
| 2025-01-08 | 4,520.00 | 4,600.00 | 4,330.00 | 4,490.00 | 4,490.00 | 42,680 |
| 2025-01-07 | 4,430.00 | 4,575.00 | 4,370.00 | 4,440.00 | 4,440.00 | 23,553 |
| 2025-01-06 | 4,235.00 | 4,450.00 | 4,230.00 | 4,430.00 | 4,430.00 | 52,610 |
| 2025-01-03 | 4,215.00 | 4,350.00 | 4,215.00 | 4,235.00 | 4,235.00 | 28,216 |
| 2025-01-02 | 4,190.00 | 4,240.00 | 4,115.00 | 4,215.00 | 4,215.00 | 21,603 |
| 2024-12-30 | 4,140.00 | 4,210.00 | 4,050.00 | 4,190.00 | 4,190.00 | 27,489 |
| 2024-12-27 | 4,260.00 | 4,320.00 | 4,120.00 | 4,140.00 | 4,140.00 | 56,164 |
| 2024-12-26 | 4,485.00 | 5,170.00 | 4,330.00 | 4,395.00 | 4,395.00 | 662,007 |
| 2024-12-24 | 4,100.00 | 4,300.00 | 4,090.00 | 4,285.00 | 4,285.00 | 27,863 |
| 2024-12-23 | 4,045.00 | 4,120.00 | 4,030.00 | 4,095.00 | 4,095.00 | 10,261 |
| 2024-12-20 | 4,125.00 | 4,125.00 | 4,010.00 | 4,030.00 | 4,030.00 | 10,306 |
| 2024-12-19 | 4,255.00 | 4,255.00 | 4,125.00 | 4,125.00 | 4,125.00 | 17,077 |
| 2024-12-18 | 4,320.00 | 4,320.00 | 4,200.00 | 4,260.00 | 4,260.00 | 11,395 |
| 2024-12-17 | 4,285.00 | 4,335.00 | 4,260.00 | 4,325.00 | 4,325.00 | 10,386 |
| 2024-12-16 | 4,305.00 | 4,420.00 | 4,275.00 | 4,310.00 | 4,310.00 | 19,344 |
| 2024-12-13 | 4,180.00 | 4,310.00 | 4,130.00 | 4,310.00 | 4,310.00 | 10,951 |
| 2024-12-12 | 4,080.00 | 4,280.00 | 4,080.00 | 4,155.00 | 4,155.00 | 7,741 |
| 2024-12-11 | 4,100.00 | 4,170.00 | 4,100.00 | 4,120.00 | 4,120.00 | 14,864 |
| 2024-12-10 | 3,940.00 | 4,240.00 | 3,895.00 | 4,100.00 | 4,100.00 | 38,360 |
| 2024-12-09 | 3,960.00 | 4,020.00 | 3,840.00 | 3,840.00 | 3,840.00 | 45,037 |
| 2024-12-06 | 4,270.00 | 4,290.00 | 4,015.00 | 4,045.00 | 4,045.00 | 40,104 |
| 2024-12-05 | 4,325.00 | 4,415.00 | 4,260.00 | 4,270.00 | 4,270.00 | 17,273 |
| 2024-12-04 | 4,320.00 | 4,445.00 | 4,255.00 | 4,445.00 | 4,445.00 | 23,836 |
| 2024-12-03 | 4,310.00 | 4,425.00 | 4,310.00 | 4,420.00 | 4,420.00 | 12,068 |
| 2024-12-02 | 4,580.00 | 4,590.00 | 4,330.00 | 4,350.00 | 4,350.00 | 38,680 |
| 2024-11-29 | 4,610.00 | 4,650.00 | 4,455.00 | 4,590.00 | 4,590.00 | 21,348 |
| 2024-11-28 | 4,695.00 | 4,695.00 | 4,550.00 | 4,655.00 | 4,655.00 | 25,071 |
| 2024-11-27 | 4,720.00 | 4,845.00 | 4,645.00 | 4,695.00 | 4,695.00 | 48,230 |
| 2024-11-26 | 4,785.00 | 4,885.00 | 4,675.00 | 4,785.00 | 4,785.00 | 20,374 |
| 2024-11-25 | 4,905.00 | 4,925.00 | 4,700.00 | 4,785.00 | 4,785.00 | 67,762 |
| 2024-11-22 | 4,640.00 | 4,970.00 | 4,595.00 | 4,880.00 | 4,880.00 | 16,970 |
| 2024-11-21 | 4,565.00 | 4,795.00 | 4,565.00 | 4,680.00 | 4,680.00 | 18,717 |
| 2024-11-20 | 4,630.00 | 4,655.00 | 4,535.00 | 4,610.00 | 4,610.00 | 24,622 |
| 2024-11-19 | 4,810.00 | 4,810.00 | 4,625.00 | 4,630.00 | 4,630.00 | 15,500 |
| 2024-11-18 | 4,815.00 | 4,905.00 | 4,755.00 | 4,785.00 | 4,785.00 | 17,249 |
| 2024-11-15 | 4,665.00 | 4,830.00 | 4,610.00 | 4,815.00 | 4,815.00 | 17,867 |
| 2024-11-14 | 4,795.00 | 4,800.00 | 4,655.00 | 4,665.00 | 4,665.00 | 17,297 |
| 2024-11-13 | 4,815.00 | 4,835.00 | 4,640.00 | 4,695.00 | 4,695.00 | 39,946 |
| 2024-11-12 | 4,990.00 | 4,990.00 | 4,755.00 | 4,815.00 | 4,815.00 | 46,557 |
| 2024-11-11 | 5,350.00 | 5,350.00 | 4,975.00 | 4,990.00 | 4,990.00 | 65,756 |
| 2024-11-08 | 5,280.00 | 5,400.00 | 5,210.00 | 5,350.00 | 5,350.00 | 37,273 |
| 2024-11-07 | 5,400.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | 39,976 |
| 2024-11-06 | 5,600.00 | 5,970.00 | 5,140.00 | 5,290.00 | 5,290.00 | 195,458 |
| 2024-11-05 | 5,560.00 | 5,760.00 | 5,470.00 | 5,490.00 | 5,490.00 | 70,199 |
| 2024-11-04 | 5,700.00 | 5,750.00 | 5,530.00 | 5,560.00 | 5,560.00 | 37,369 |
| 2024-11-01 | 6,000.00 | 6,030.00 | 5,640.00 | 5,690.00 | 5,690.00 | 33,997 |
| 2024-10-31 | 5,970.00 | 6,050.00 | 5,800.00 | 5,970.00 | 5,970.00 | 15,075 |
| 2024-10-30 | 6,030.00 | 6,130.00 | 5,890.00 | 5,970.00 | 5,970.00 | 21,629 |
| 2024-10-29 | 6,130.00 | 6,200.00 | 5,960.00 | 6,090.00 | 6,090.00 | 40,613 |
| 2024-10-28 | 6,120.00 | 6,330.00 | 6,110.00 | 6,280.00 | 6,280.00 | 12,947 |
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.