Asflow Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,220.00 | 6,500.00 | 6,090.00 | 6,180.00 | 6,180.00 | 23,503 |
| 2024-10-24 | 6,310.00 | 6,370.00 | 6,110.00 | 6,180.00 | 6,180.00 | 31,199 |
| 2024-10-23 | 6,440.00 | 6,510.00 | 6,350.00 | 6,350.00 | 6,350.00 | 41,395 |
| 2024-10-22 | 6,690.00 | 6,720.00 | 6,430.00 | 6,440.00 | 6,440.00 | 22,869 |
| 2024-10-21 | 6,790.00 | 6,790.00 | 6,620.00 | 6,690.00 | 6,690.00 | 9,327 |
| 2024-10-18 | 6,860.00 | 6,870.00 | 6,680.00 | 6,680.00 | 6,680.00 | 23,091 |
| 2024-10-17 | 6,900.00 | 6,940.00 | 6,790.00 | 6,910.00 | 6,910.00 | 11,496 |
| 2024-10-16 | 6,960.00 | 6,960.00 | 6,770.00 | 6,900.00 | 6,900.00 | 39,005 |
| 2024-10-15 | 7,080.00 | 7,140.00 | 6,860.00 | 6,960.00 | 6,960.00 | 25,453 |
| 2024-10-14 | 7,090.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15,872 |
| 2024-10-11 | 7,040.00 | 7,150.00 | 7,000.00 | 7,080.00 | 7,080.00 | 10,640 |
| 2024-10-10 | 7,100.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 13,456 |
| 2024-10-08 | 7,180.00 | 7,180.00 | 7,090.00 | 7,110.00 | 7,110.00 | 10,567 |
| 2024-10-07 | 7,150.00 | 7,220.00 | 7,070.00 | 7,180.00 | 7,180.00 | 8,933 |
| 2024-10-04 | 7,220.00 | 7,250.00 | 7,130.00 | 7,150.00 | 7,150.00 | 13,852 |
| 2024-10-02 | 7,200.00 | 7,300.00 | 7,080.00 | 7,220.00 | 7,220.00 | 14,044 |
| 2024-09-30 | 7,500.00 | 7,500.00 | 7,240.00 | 7,270.00 | 7,270.00 | 14,059 |
| 2024-09-27 | 7,520.00 | 7,690.00 | 7,470.00 | 7,480.00 | 7,480.00 | 19,302 |
| 2024-09-26 | 7,430.00 | 7,690.00 | 7,410.00 | 7,540.00 | 7,540.00 | 45,725 |
| 2024-09-25 | 7,420.00 | 7,540.00 | 7,320.00 | 7,410.00 | 7,410.00 | 28,070 |
| 2024-09-24 | 7,460.00 | 7,490.00 | 7,180.00 | 7,420.00 | 7,420.00 | 33,951 |
| 2024-09-23 | 7,330.00 | 7,480.00 | 7,270.00 | 7,460.00 | 7,460.00 | 14,819 |
| 2024-09-20 | 7,320.00 | 7,430.00 | 7,320.00 | 7,350.00 | 7,350.00 | 8,125 |
| 2024-09-19 | 7,520.00 | 7,520.00 | 7,210.00 | 7,280.00 | 7,280.00 | 18,035 |
| 2024-09-13 | 7,480.00 | 7,480.00 | 7,310.00 | 7,420.00 | 7,420.00 | 5,249 |
| 2024-09-12 | 7,180.00 | 7,480.00 | 7,160.00 | 7,440.00 | 7,440.00 | 13,776 |
| 2024-09-11 | 7,230.00 | 7,320.00 | 7,070.00 | 7,140.00 | 7,140.00 | 15,587 |
| 2024-09-10 | 7,150.00 | 7,240.00 | 7,050.00 | 7,200.00 | 7,200.00 | 4,338 |
| 2024-09-09 | 7,100.00 | 7,190.00 | 6,920.00 | 7,160.00 | 7,160.00 | 13,929 |
| 2024-09-06 | 7,320.00 | 7,320.00 | 7,000.00 | 7,190.00 | 7,190.00 | 16,040 |
| 2024-09-05 | 7,390.00 | 7,470.00 | 7,100.00 | 7,320.00 | 7,320.00 | 19,073 |
| 2024-09-04 | 7,520.00 | 7,520.00 | 7,280.00 | 7,390.00 | 7,390.00 | 29,484 |
| 2024-09-03 | 7,810.00 | 7,880.00 | 7,590.00 | 7,650.00 | 7,650.00 | 18,727 |
| 2024-09-02 | 8,030.00 | 8,030.00 | 7,770.00 | 7,840.00 | 7,840.00 | 27,027 |
| 2024-08-30 | 7,950.00 | 8,140.00 | 7,860.00 | 8,030.00 | 8,030.00 | 21,443 |
| 2024-08-29 | 8,120.00 | 8,120.00 | 7,830.00 | 7,950.00 | 7,950.00 | 30,812 |
| 2024-08-28 | 8,820.00 | 8,820.00 | 7,950.00 | 8,110.00 | 8,110.00 | 94,282 |
| 2024-08-27 | 8,290.00 | 8,290.00 | 7,940.00 | 8,260.00 | 8,260.00 | 64,442 |
| 2024-08-26 | 8,550.00 | 8,600.00 | 8,220.00 | 8,290.00 | 8,290.00 | 16,626 |
| 2024-08-23 | 8,480.00 | 8,600.00 | 8,440.00 | 8,540.00 | 8,540.00 | 6,986 |
| 2024-08-22 | 9,000.00 | 9,000.00 | 8,460.00 | 8,570.00 | 8,570.00 | 21,374 |
| 2024-08-21 | 8,680.00 | 8,890.00 | 8,570.00 | 8,740.00 | 8,740.00 | 13,638 |
| 2024-08-20 | 8,400.00 | 8,850.00 | 8,370.00 | 8,770.00 | 8,770.00 | 24,925 |
| 2024-08-19 | 8,370.00 | 8,590.00 | 8,300.00 | 8,350.00 | 8,350.00 | 18,817 |
| 2024-08-16 | 8,340.00 | 8,590.00 | 8,310.00 | 8,380.00 | 8,380.00 | 17,648 |
| 2024-08-14 | 8,380.00 | 8,420.00 | 8,250.00 | 8,340.00 | 8,340.00 | 17,319 |
| 2024-08-13 | 8,290.00 | 8,420.00 | 8,200.00 | 8,290.00 | 8,290.00 | 16,642 |
| 2024-08-12 | 8,340.00 | 8,600.00 | 8,200.00 | 8,370.00 | 8,370.00 | 21,067 |
| 2024-08-09 | 8,220.00 | 8,440.00 | 8,170.00 | 8,250.00 | 8,250.00 | 7,366 |
| 2024-08-08 | 8,100.00 | 8,350.00 | 8,000.00 | 8,090.00 | 8,090.00 | 17,636 |
| 2024-08-07 | 8,850.00 | 8,850.00 | 8,230.00 | 8,350.00 | 8,350.00 | 38,001 |
| 2024-08-06 | 7,230.00 | 8,830.00 | 7,230.00 | 8,350.00 | 8,350.00 | 260,509 |
| 2024-08-05 | 8,490.00 | 8,490.00 | 6,760.00 | 7,230.00 | 7,230.00 | 187,235 |
| 2024-08-02 | 8,840.00 | 8,840.00 | 8,350.00 | 8,430.00 | 8,430.00 | 51,768 |
| 2024-08-01 | 8,770.00 | 8,990.00 | 8,760.00 | 8,870.00 | 8,870.00 | 19,308 |
| 2024-07-31 | 8,750.00 | 8,790.00 | 8,560.00 | 8,770.00 | 8,770.00 | 25,312 |
| 2024-07-30 | 8,970.00 | 8,970.00 | 8,650.00 | 8,750.00 | 8,750.00 | 23,797 |
| 2024-07-29 | 9,020.00 | 9,030.00 | 8,810.00 | 8,920.00 | 8,920.00 | 19,226 |
| 2024-07-26 | 8,860.00 | 9,110.00 | 8,860.00 | 8,930.00 | 8,930.00 | 13,153 |
| 2024-07-25 | 9,000.00 | 9,110.00 | 8,800.00 | 8,970.00 | 8,970.00 | 34,677 |
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.