ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 21,850
+3,330 (17.98%)
At close: Jun 12, 2026
ASFLOW Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 19,200.00 | 22,700.00 | 19,200.00 | 21,850.00 | 21,850.00 | 17.98% | 419,995 |
| Jun 11, 2026 | 18,800.00 | 19,800.00 | 18,010.00 | 18,520.00 | 18,520.00 | -1.49% | 126,717 |
| Jun 10, 2026 | 17,860.00 | 19,270.00 | 17,100.00 | 18,800.00 | 18,800.00 | 2.96% | 186,756 |
| Jun 9, 2026 | 17,100.00 | 18,490.00 | 15,690.00 | 18,260.00 | 18,260.00 | 20.93% | 294,624 |
| Jun 8, 2026 | 15,400.00 | 15,930.00 | 14,500.00 | 15,100.00 | 15,100.00 | -5.33% | 125,074 |
| Jun 5, 2026 | 16,000.00 | 17,280.00 | 15,950.00 | 15,950.00 | 15,950.00 | -6.73% | 126,631 |
| Jun 4, 2026 | 16,820.00 | 17,890.00 | 16,500.00 | 17,100.00 | 17,100.00 | 1.66% | 111,620 |
| Jun 2, 2026 | 17,000.00 | 17,240.00 | 15,570.00 | 16,820.00 | 16,820.00 | -1.06% | 197,015 |
| Jun 1, 2026 | 17,860.00 | 18,100.00 | 15,670.00 | 17,000.00 | 17,000.00 | -4.82% | 247,628 |
| May 29, 2026 | 19,300.00 | 19,600.00 | 16,900.00 | 17,860.00 | 17,860.00 | -6.83% | 374,837 |
| May 28, 2026 | 17,240.00 | 19,230.00 | 16,490.00 | 19,170.00 | 19,170.00 | 11.19% | 239,776 |
| May 27, 2026 | 19,400.00 | 19,400.00 | 17,000.00 | 17,240.00 | 17,240.00 | -6.30% | 145,661 |
| May 26, 2026 | 17,600.00 | 18,600.00 | 17,100.00 | 18,400.00 | 18,400.00 | 8.24% | 152,660 |
| May 22, 2026 | 16,850.00 | 17,460.00 | 16,820.00 | 17,000.00 | 17,000.00 | 1.19% | 75,537 |
| May 21, 2026 | 16,100.00 | 17,530.00 | 16,100.00 | 16,800.00 | 16,800.00 | 4.35% | 124,354 |
| May 20, 2026 | 16,720.00 | 16,720.00 | 15,500.00 | 16,100.00 | 16,100.00 | -1.23% | 75,747 |
| May 19, 2026 | 15,950.00 | 16,950.00 | 15,305.00 | 16,300.00 | 16,300.00 | 2.19% | 151,436 |
| May 18, 2026 | 14,860.00 | 16,240.00 | 13,910.00 | 15,950.00 | 15,950.00 | 7.34% | 244,768 |
| May 15, 2026 | 15,300.00 | 16,690.00 | 14,400.00 | 14,860.00 | 14,860.00 | -2.04% | 275,222 |
| May 14, 2026 | 15,000.00 | 17,380.00 | 14,830.00 | 15,170.00 | 15,170.00 | 1.81% | 308,392 |
| May 13, 2026 | 14,390.00 | 14,910.00 | 13,200.00 | 14,900.00 | 14,900.00 | 0.74% | 293,019 |
| May 12, 2026 | 16,980.00 | 16,980.00 | 12,900.00 | 14,790.00 | 14,790.00 | -8.25% | 383,025 |
| May 11, 2026 | 15,090.00 | 16,990.00 | 14,340.00 | 16,120.00 | 16,120.00 | 11.17% | 628,398 |
| May 8, 2026 | 13,650.00 | 14,980.00 | 13,300.00 | 14,500.00 | 14,500.00 | 5.07% | 477,338 |
| May 7, 2026 | 12,500.00 | 14,780.00 | 12,060.00 | 13,800.00 | 13,800.00 | 17.95% | 1,598,976 |
| May 6, 2026 | 11,500.00 | 11,840.00 | 10,820.00 | 11,700.00 | 11,700.00 | 7.14% | 282,625 |
| May 4, 2026 | 10,770.00 | 12,605.00 | 10,710.00 | 10,920.00 | 10,920.00 | 3.12% | 621,429 |
| Apr 30, 2026 | 11,280.00 | 11,280.00 | 10,200.00 | 10,590.00 | 10,590.00 | -1.49% | 230,929 |
| Apr 29, 2026 | 10,130.00 | 11,130.00 | 10,130.00 | 10,750.00 | 10,750.00 | 3.27% | 231,989 |
| Apr 28, 2026 | 11,040.00 | 11,160.00 | 10,410.00 | 10,410.00 | 10,410.00 | -4.76% | 153,405 |
| Apr 27, 2026 | 10,910.00 | 11,240.00 | 10,400.00 | 10,930.00 | 10,930.00 | 3.11% | 492,302 |
| Apr 24, 2026 | 8,420.00 | 10,940.00 | 8,310.00 | 10,600.00 | 10,600.00 | 25.89% | 2,175,418 |
| Apr 23, 2026 | 7,870.00 | 8,820.00 | 7,510.00 | 8,420.00 | 8,420.00 | 7.95% | 309,908 |
| Apr 22, 2026 | 7,920.00 | 8,120.00 | 7,410.00 | 7,800.00 | 7,800.00 | -1.27% | 158,603 |
| Apr 21, 2026 | 8,300.00 | 8,490.00 | 7,740.00 | 7,900.00 | 7,900.00 | -4.82% | 145,874 |
| Apr 20, 2026 | 8,350.00 | 8,500.00 | 7,800.00 | 8,300.00 | 8,300.00 | - | 158,374 |
| Apr 17, 2026 | 8,000.00 | 9,000.00 | 7,900.00 | 8,300.00 | 8,300.00 | 7.37% | 458,615 |
| Apr 16, 2026 | 8,110.00 | 8,370.00 | 7,530.00 | 7,730.00 | 7,730.00 | -3.25% | 287,041 |
| Apr 15, 2026 | 7,160.00 | 8,680.00 | 7,160.00 | 7,990.00 | 7,990.00 | 15.80% | 849,159 |
| Apr 14, 2026 | 6,920.00 | 7,070.00 | 6,610.00 | 6,900.00 | 6,900.00 | 1.17% | 92,260 |
| Apr 13, 2026 | 6,660.00 | 7,060.00 | 6,450.00 | 6,820.00 | 6,820.00 | 2.40% | 182,439 |
| Apr 10, 2026 | 6,170.00 | 6,750.00 | 6,170.00 | 6,660.00 | 6,660.00 | 8.47% | 145,755 |
| Apr 9, 2026 | 6,270.00 | 6,270.00 | 6,010.00 | 6,140.00 | 6,140.00 | -2.23% | 89,714 |
| Apr 8, 2026 | 6,000.00 | 6,360.00 | 5,900.00 | 6,280.00 | 6,280.00 | 9.22% | 132,666 |
| Apr 7, 2026 | 5,670.00 | 5,900.00 | 5,540.00 | 5,750.00 | 5,750.00 | 2.68% | 67,466 |
| Apr 6, 2026 | 6,020.00 | 6,020.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.78% | 58,253 |
| Apr 3, 2026 | 5,320.00 | 6,140.00 | 5,320.00 | 5,760.00 | 5,760.00 | 7.66% | 233,069 |
| Apr 2, 2026 | 5,540.00 | 5,640.00 | 5,100.00 | 5,350.00 | 5,350.00 | -3.43% | 67,007 |
| Apr 1, 2026 | 5,480.00 | 5,630.00 | 5,320.00 | 5,540.00 | 5,540.00 | 4.33% | 106,475 |
| Mar 31, 2026 | 5,100.00 | 5,500.00 | 4,885.00 | 5,310.00 | 5,310.00 | 3.31% | 133,204 |