ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 5,090.00
+10.00 (0.20%)
At close: Mar 20, 2026
ASFLOW Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,080.00 | 5,150.00 | 4,945.00 | 5,090.00 | 5,090.00 | 0.20% | 49,347 |
| Mar 19, 2026 | 5,070.00 | 5,090.00 | 4,875.00 | 5,080.00 | 5,080.00 | -0.20% | 43,806 |
| Mar 18, 2026 | 5,100.00 | 5,240.00 | 4,925.00 | 5,090.00 | 5,090.00 | 2.62% | 76,045 |
| Mar 17, 2026 | 4,845.00 | 5,110.00 | 4,845.00 | 4,960.00 | 4,960.00 | 2.69% | 74,184 |
| Mar 16, 2026 | 5,050.00 | 5,080.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.43% | 61,834 |
| Mar 13, 2026 | 4,950.00 | 4,990.00 | 4,790.00 | 4,900.00 | 4,900.00 | -1.01% | 34,936 |
| Mar 12, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,950.00 | 4,950.00 | - | 50,446 |
| Mar 11, 2026 | 5,200.00 | 5,200.00 | 4,885.00 | 4,950.00 | 4,950.00 | -2.56% | 70,530 |
| Mar 10, 2026 | 4,930.00 | 5,180.00 | 4,930.00 | 5,080.00 | 5,080.00 | 4.85% | 53,835 |
| Mar 9, 2026 | 5,230.00 | 5,230.00 | 4,675.00 | 4,845.00 | 4,845.00 | -7.71% | 133,093 |
| Mar 6, 2026 | 4,995.00 | 5,250.00 | 4,875.00 | 5,250.00 | 5,250.00 | 5.00% | 103,813 |
| Mar 5, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 9.53% | 150,656 |
| Mar 4, 2026 | 5,300.00 | 5,300.00 | 4,520.00 | 4,565.00 | 4,565.00 | -15.15% | 233,541 |
| Mar 3, 2026 | 5,750.00 | 5,870.00 | 5,380.00 | 5,380.00 | 5,380.00 | -8.50% | 166,418 |
| Feb 27, 2026 | 6,210.00 | 6,290.00 | 5,780.00 | 5,880.00 | 5,880.00 | -4.23% | 121,724 |
| Feb 26, 2026 | 6,140.00 | 6,290.00 | 6,000.00 | 6,140.00 | 6,140.00 | 2.50% | 142,166 |
| Feb 25, 2026 | 6,140.00 | 6,360.00 | 5,960.00 | 5,990.00 | 5,990.00 | -1.96% | 197,683 |
| Feb 24, 2026 | 6,490.00 | 6,490.00 | 6,030.00 | 6,110.00 | 6,110.00 | -5.86% | 290,422 |
| Feb 23, 2026 | 6,750.00 | 7,010.00 | 6,480.00 | 6,490.00 | 6,490.00 | -3.13% | 403,147 |
| Feb 20, 2026 | 7,400.00 | 7,410.00 | 6,280.00 | 6,700.00 | 6,700.00 | -1.03% | 1,862,539 |
| Feb 19, 2026 | 5,250.00 | 6,770.00 | 5,250.00 | 6,770.00 | 6,770.00 | 29.94% | 1,512,468 |
| Feb 13, 2026 | 4,990.00 | 5,250.00 | 4,920.00 | 5,210.00 | 5,210.00 | 4.41% | 126,513 |
| Feb 12, 2026 | 5,090.00 | 5,090.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.20% | 56,806 |
| Feb 11, 2026 | 5,050.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,980.00 | -1.39% | 69,535 |
| Feb 10, 2026 | 5,130.00 | 5,130.00 | 4,835.00 | 5,050.00 | 5,050.00 | -1.37% | 137,894 |
| Feb 9, 2026 | 4,920.00 | 5,160.00 | 4,915.00 | 5,120.00 | 5,120.00 | 4.81% | 67,167 |
| Feb 6, 2026 | 4,770.00 | 4,960.00 | 4,565.00 | 4,885.00 | 4,885.00 | 0.41% | 101,692 |
| Feb 5, 2026 | 5,000.00 | 5,060.00 | 4,860.00 | 4,865.00 | 4,865.00 | -2.51% | 99,949 |
| Feb 4, 2026 | 5,110.00 | 5,190.00 | 4,980.00 | 4,990.00 | 4,990.00 | -4.22% | 138,719 |
| Feb 3, 2026 | 5,430.00 | 5,450.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.76% | 129,361 |
| Feb 2, 2026 | 5,240.00 | 5,600.00 | 5,130.00 | 5,250.00 | 5,250.00 | 0.19% | 178,240 |
| Jan 30, 2026 | 5,520.00 | 6,030.00 | 5,230.00 | 5,240.00 | 5,240.00 | -2.60% | 544,330 |
| Jan 29, 2026 | 5,190.00 | 5,430.00 | 5,060.00 | 5,380.00 | 5,380.00 | 4.87% | 193,331 |
| Jan 28, 2026 | 4,945.00 | 5,150.00 | 4,885.00 | 5,130.00 | 5,130.00 | 5.45% | 115,518 |
| Jan 27, 2026 | 5,060.00 | 5,060.00 | 4,830.00 | 4,865.00 | 4,865.00 | -1.02% | 67,374 |
| Jan 26, 2026 | 4,955.00 | 5,130.00 | 4,865.00 | 4,915.00 | 4,915.00 | -1.40% | 80,411 |
| Jan 23, 2026 | 5,120.00 | 5,220.00 | 4,985.00 | 4,985.00 | 4,985.00 | -4.68% | 90,128 |
| Jan 22, 2026 | 5,350.00 | 5,410.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.38% | 127,853 |
| Jan 21, 2026 | 5,110.00 | 5,290.00 | 4,955.00 | 5,210.00 | 5,210.00 | 1.76% | 93,770 |
| Jan 20, 2026 | 5,010.00 | 5,180.00 | 4,845.00 | 5,120.00 | 5,120.00 | 5.24% | 70,302 |
| Jan 19, 2026 | 4,985.00 | 5,000.00 | 4,545.00 | 4,865.00 | 4,865.00 | -4.23% | 192,861 |
| Jan 16, 2026 | 5,180.00 | 5,220.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.59% | 57,789 |
| Jan 15, 2026 | 4,950.00 | 5,180.00 | 4,905.00 | 5,110.00 | 5,110.00 | 3.23% | 66,464 |
| Jan 14, 2026 | 5,180.00 | 5,220.00 | 4,805.00 | 4,950.00 | 4,950.00 | -4.26% | 131,713 |
| Jan 13, 2026 | 5,190.00 | 5,270.00 | 5,020.00 | 5,170.00 | 5,170.00 | -1.15% | 85,973 |
| Jan 12, 2026 | 5,260.00 | 5,530.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.19% | 238,121 |
| Jan 9, 2026 | 5,120.00 | 5,440.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.95% | 313,743 |
| Jan 8, 2026 | 4,935.00 | 5,280.00 | 4,800.00 | 5,140.00 | 5,140.00 | 4.05% | 139,718 |
| Jan 7, 2026 | 5,020.00 | 5,150.00 | 4,845.00 | 4,940.00 | 4,940.00 | -0.80% | 50,013 |
| Jan 6, 2026 | 5,140.00 | 5,200.00 | 4,945.00 | 4,980.00 | 4,980.00 | -3.49% | 80,810 |