ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 22,050
+850 (4.01%)
At close: Sep 18, 2026
ASFLOW Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21,650.00 | 22,900.00 | 21,550.00 | 22,050.00 | 22,050.00 | 4.01% | 68,939 |
| Sep 17, 2026 | 21,650.00 | 22,000.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.70% | 37,246 |
| Sep 16, 2026 | 21,650.00 | 22,150.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.39% | 74,736 |
| Sep 15, 2026 | 22,000.00 | 22,350.00 | 21,300.00 | 21,650.00 | 21,650.00 | -2.91% | 96,931 |
| Sep 14, 2026 | 22,500.00 | 23,350.00 | 22,100.00 | 22,300.00 | 22,300.00 | -4.50% | 83,779 |
| Sep 11, 2026 | 23,500.00 | 23,650.00 | 22,000.00 | 23,350.00 | 23,350.00 | -0.64% | 83,578 |
| Sep 10, 2026 | 23,900.00 | 24,500.00 | 22,100.00 | 23,500.00 | 23,500.00 | -2.89% | 180,503 |
| Sep 9, 2026 | 23,200.00 | 24,300.00 | 22,650.00 | 24,200.00 | 24,200.00 | 3.86% | 77,586 |
| Sep 8, 2026 | 24,150.00 | 24,300.00 | 21,900.00 | 23,300.00 | 23,300.00 | -3.32% | 153,267 |
| Sep 7, 2026 | 25,650.00 | 26,700.00 | 23,150.00 | 24,100.00 | 24,100.00 | -5.12% | 177,201 |
| Sep 4, 2026 | 25,150.00 | 25,800.00 | 24,400.00 | 25,400.00 | 25,400.00 | 1.80% | 151,609 |
| Sep 3, 2026 | 23,900.00 | 25,850.00 | 23,500.00 | 24,950.00 | 24,950.00 | 3.53% | 247,180 |
| Sep 2, 2026 | 20,500.00 | 25,800.00 | 20,500.00 | 24,100.00 | 24,100.00 | 12.62% | 779,912 |
| Sep 1, 2026 | 21,600.00 | 21,900.00 | 20,400.00 | 21,400.00 | 21,400.00 | -0.47% | 53,276 |
| Aug 31, 2026 | 19,900.00 | 21,550.00 | 19,600.00 | 21,500.00 | 21,500.00 | 4.88% | 104,158 |
| Aug 28, 2026 | 20,450.00 | 22,300.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.24% | 141,338 |
| Aug 27, 2026 | 21,500.00 | 21,500.00 | 19,700.00 | 20,450.00 | 20,450.00 | -1.21% | 123,144 |
| Aug 26, 2026 | 21,500.00 | 21,500.00 | 20,200.00 | 20,700.00 | 20,700.00 | -1.90% | 100,289 |
| Aug 25, 2026 | 19,710.00 | 21,350.00 | 18,830.00 | 21,100.00 | 21,100.00 | 5.55% | 309,164 |
| Aug 24, 2026 | 21,650.00 | 21,800.00 | 18,980.00 | 19,990.00 | 19,990.00 | -7.67% | 217,384 |
| Aug 21, 2026 | 22,100.00 | 22,100.00 | 20,900.00 | 21,650.00 | 21,650.00 | -3.35% | 117,758 |
| Aug 20, 2026 | 22,700.00 | 23,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.10% | 105,747 |
| Aug 19, 2026 | 22,450.00 | 22,850.00 | 20,600.00 | 22,650.00 | 22,650.00 | -0.88% | 144,973 |
| Aug 18, 2026 | 23,300.00 | 24,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | -1.93% | 199,529 |
| Aug 14, 2026 | 23,000.00 | 23,950.00 | 20,350.00 | 23,300.00 | 23,300.00 | 1.53% | 603,563 |
| Aug 13, 2026 | 21,750.00 | 23,500.00 | 21,350.00 | 22,950.00 | 22,950.00 | 5.52% | 234,952 |
| Aug 12, 2026 | 21,700.00 | 22,400.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.23% | 197,635 |
| Aug 11, 2026 | 20,100.00 | 21,825.00 | 19,610.00 | 21,700.00 | 21,700.00 | 7.43% | 200,429 |
| Aug 10, 2026 | 19,320.00 | 20,950.00 | 19,020.00 | 20,200.00 | 20,200.00 | 5.10% | 312,491 |
| Aug 7, 2026 | 19,000.00 | 20,600.00 | 18,500.00 | 19,220.00 | 19,220.00 | 1.16% | 279,329 |
| Aug 6, 2026 | 16,500.00 | 19,490.00 | 15,700.00 | 19,000.00 | 19,000.00 | 15.15% | 447,997 |
| Aug 5, 2026 | 16,300.00 | 16,830.00 | 14,960.00 | 16,500.00 | 16,500.00 | 10.52% | 102,827 |
| Aug 4, 2026 | 13,260.00 | 15,000.00 | 13,250.00 | 14,930.00 | 14,930.00 | 13.19% | 181,524 |
| Aug 3, 2026 | 13,750.00 | 14,000.00 | 13,020.00 | 13,190.00 | 13,190.00 | -4.97% | 120,515 |
| Jul 31, 2026 | 12,900.00 | 14,450.00 | 12,700.00 | 13,880.00 | 13,880.00 | 24.82% | 249,049 |
| Jul 30, 2026 | 11,900.00 | 12,240.00 | 10,720.00 | 11,120.00 | 11,120.00 | 1.65% | 257,648 |
| Jul 29, 2026 | 12,160.00 | 12,860.00 | 9,500.00 | 10,940.00 | 10,940.00 | -10.03% | 183,098 |
| Jul 28, 2026 | 13,900.00 | 13,900.00 | 11,910.00 | 12,160.00 | 12,160.00 | -13.14% | 243,973 |
| Jul 27, 2026 | 13,880.00 | 15,120.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.82% | 100,259 |
| Jul 24, 2026 | 14,980.00 | 15,290.00 | 13,750.00 | 13,750.00 | 13,750.00 | -10.13% | 70,205 |
| Jul 23, 2026 | 16,250.00 | 16,840.00 | 14,700.00 | 15,300.00 | 15,300.00 | -5.26% | 103,212 |
| Jul 22, 2026 | 17,640.00 | 19,070.00 | 16,100.00 | 16,150.00 | 16,150.00 | -3.24% | 132,135 |
| Jul 21, 2026 | 16,800.00 | 17,100.00 | 15,150.00 | 16,690.00 | 16,690.00 | 8.10% | 113,235 |
| Jul 20, 2026 | 14,790.00 | 17,650.00 | 14,010.00 | 15,440.00 | 15,440.00 | 2.25% | 187,553 |
| Jul 16, 2026 | 16,380.00 | 16,500.00 | 14,740.00 | 15,100.00 | 15,100.00 | -7.81% | 103,906 |
| Jul 15, 2026 | 13,560.00 | 16,860.00 | 13,560.00 | 16,380.00 | 16,380.00 | 23.81% | 260,429 |
| Jul 14, 2026 | 12,800.00 | 13,990.00 | 12,020.00 | 13,230.00 | 13,230.00 | 0.68% | 165,855 |
| Jul 13, 2026 | 14,080.00 | 15,450.00 | 12,700.00 | 13,140.00 | 13,140.00 | -13.32% | 174,371 |
| Jul 10, 2026 | 15,500.00 | 16,200.00 | 13,950.00 | 15,160.00 | 15,160.00 | -2.19% | 278,945 |
| Jul 9, 2026 | 15,610.00 | 17,130.00 | 15,320.00 | 15,500.00 | 15,500.00 | -0.64% | 129,901 |