ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 4,865.00
-125.00 (-2.51%)
At close: Feb 5, 2026
ASFLOW Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5,180.00 | 5,240.00 | 4,995.00 | 5,160.00 | 5,160.00 | 0.98% | 136,948 |
| Jan 2, 2026 | 4,765.00 | 5,320.00 | 4,680.00 | 5,110.00 | 5,110.00 | 7.24% | 474,571 |
| Dec 30, 2025 | 4,930.00 | 5,030.00 | 4,690.00 | 4,765.00 | 4,765.00 | -3.35% | 160,308 |
| Dec 29, 2025 | 5,130.00 | 5,160.00 | 4,855.00 | 4,930.00 | 4,930.00 | -5.37% | 267,557 |
| Dec 26, 2025 | 4,685.00 | 5,590.00 | 4,680.00 | 5,210.00 | 5,210.00 | 13.51% | 2,038,956 |
| Dec 24, 2025 | 4,400.00 | 5,320.00 | 4,360.00 | 4,590.00 | 4,590.00 | 4.32% | 1,920,858 |
| Dec 23, 2025 | 4,695.00 | 4,695.00 | 4,370.00 | 4,400.00 | 4,400.00 | -4.14% | 62,076 |
| Dec 22, 2025 | 4,285.00 | 4,710.00 | 4,160.00 | 4,590.00 | 4,590.00 | 9.29% | 168,274 |
| Dec 19, 2025 | 4,050.00 | 4,225.00 | 4,030.00 | 4,200.00 | 4,200.00 | 3.70% | 53,754 |
| Dec 18, 2025 | 4,055.00 | 4,155.00 | 4,020.00 | 4,050.00 | 4,050.00 | -2.41% | 57,732 |
| Dec 17, 2025 | 4,115.00 | 4,190.00 | 4,105.00 | 4,150.00 | 4,150.00 | -0.12% | 38,192 |
| Dec 16, 2025 | 4,260.00 | 4,310.00 | 4,145.00 | 4,155.00 | 4,155.00 | -3.48% | 47,949 |
| Dec 15, 2025 | 4,360.00 | 4,360.00 | 4,250.00 | 4,305.00 | 4,305.00 | -2.16% | 30,899 |
| Dec 12, 2025 | 4,635.00 | 4,635.00 | 4,390.00 | 4,400.00 | 4,400.00 | -3.30% | 64,002 |
| Dec 11, 2025 | 4,280.00 | 4,670.00 | 4,280.00 | 4,550.00 | 4,550.00 | 5.69% | 164,507 |
| Dec 10, 2025 | 4,255.00 | 4,430.00 | 4,235.00 | 4,305.00 | 4,305.00 | 1.65% | 77,916 |
| Dec 9, 2025 | 4,350.00 | 4,350.00 | 4,172.00 | 4,235.00 | 4,235.00 | -2.08% | 123,502 |
| Dec 8, 2025 | 4,400.00 | 4,580.00 | 4,225.00 | 4,325.00 | 4,325.00 | -1.70% | 285,302 |
| Dec 5, 2025 | 4,790.00 | 4,790.00 | 4,330.00 | 4,400.00 | 4,400.00 | -9.28% | 369,138 |
| Dec 4, 2025 | 4,635.00 | 5,190.00 | 4,400.00 | 4,850.00 | 4,850.00 | 2.86% | 1,078,562 |
| Dec 3, 2025 | 4,230.00 | 4,940.00 | 4,230.00 | 4,715.00 | 4,715.00 | 11.47% | 519,709 |
| Dec 2, 2025 | 4,400.00 | 4,480.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.63% | 116,357 |
| Dec 1, 2025 | 3,955.00 | 4,355.00 | 3,955.00 | 4,300.00 | 4,300.00 | 8.86% | 254,879 |
| Nov 28, 2025 | 3,865.00 | 3,950.00 | 3,855.00 | 3,950.00 | 3,950.00 | 1.67% | 17,644 |
| Nov 27, 2025 | 3,890.00 | 3,940.00 | 3,825.00 | 3,885.00 | 3,885.00 | - | 23,919 |
| Nov 26, 2025 | 3,860.00 | 3,890.00 | 3,800.00 | 3,885.00 | 3,885.00 | 1.17% | 19,734 |
| Nov 25, 2025 | 3,795.00 | 3,905.00 | 3,785.00 | 3,840.00 | 3,840.00 | 1.19% | 16,514 |