ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 16,120
+1,620 (11.17%)
At close: May 11, 2026
ASFLOW Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 476,660 |
| May 7, 2026 | 12,500.00 | 14,780.00 | 12,060.00 | 13,800.00 | 13,800.00 | 17.95% | 1,597,219 |
| 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% | 231,437 |
| Apr 28, 2026 | 11,040.00 | 11,160.00 | 10,410.00 | 10,410.00 | 10,410.00 | -4.76% | 151,189 |
| 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% | 2,164,297 |
| Apr 23, 2026 | 7,870.00 | 8,820.00 | 7,510.00 | 8,420.00 | 8,420.00 | 7.95% | 309,856 |
| 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% | 145,586 |
| 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% | 458,395 |
| Apr 16, 2026 | 8,110.00 | 8,370.00 | 7,530.00 | 7,730.00 | 7,730.00 | -3.25% | 286,593 |
| Apr 15, 2026 | 7,160.00 | 8,680.00 | 7,160.00 | 7,990.00 | 7,990.00 | 15.80% | 822,598 |
| Apr 14, 2026 | 6,920.00 | 7,070.00 | 6,610.00 | 6,900.00 | 6,900.00 | 1.17% | 86,827 |
| 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% | 145,185 |
| Apr 9, 2026 | 6,270.00 | 6,270.00 | 6,010.00 | 6,140.00 | 6,140.00 | -2.23% | 89,629 |
| Apr 8, 2026 | 6,000.00 | 6,360.00 | 5,900.00 | 6,280.00 | 6,280.00 | 9.22% | 131,755 |
| Apr 7, 2026 | 5,670.00 | 5,900.00 | 5,540.00 | 5,750.00 | 5,750.00 | 2.68% | 67,369 |
| 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% | 231,655 |
| 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% | 106,459 |
| Mar 31, 2026 | 5,100.00 | 5,500.00 | 4,885.00 | 5,310.00 | 5,310.00 | 3.31% | 133,204 |
| Mar 30, 2026 | 5,150.00 | 5,170.00 | 4,925.00 | 5,140.00 | 5,140.00 | -1.53% | 30,256 |
| Mar 27, 2026 | 5,250.00 | 5,380.00 | 5,010.00 | 5,220.00 | 5,220.00 | -4.74% | 106,997 |
| Mar 26, 2026 | 5,690.00 | 5,710.00 | 5,180.00 | 5,480.00 | 5,480.00 | -3.01% | 190,833 |
| Mar 25, 2026 | 5,340.00 | 5,710.00 | 5,280.00 | 5,650.00 | 5,650.00 | 5.81% | 89,511 |
| Mar 24, 2026 | 5,730.00 | 5,790.00 | 5,150.00 | 5,340.00 | 5,340.00 | -3.96% | 121,657 |
| Mar 23, 2026 | 5,050.00 | 6,060.00 | 4,875.00 | 5,560.00 | 5,560.00 | 9.23% | 489,005 |
| 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 |