ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea · Delayed Price · Currency is KRW 21,700
+1,500 (7.43%)
At close: Aug 11, 2026
ASFLOW Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 18,160.00 | 18,360.00 | 15,300.00 | 15,600.00 | 15,600.00 | -16.35% | 150,260 |
| Jul 7, 2026 | 17,920.00 | 18,880.00 | 16,110.00 | 18,650.00 | 18,650.00 | 4.07% | 124,772 |
| Jul 6, 2026 | 19,050.00 | 20,400.00 | 17,600.00 | 17,920.00 | 17,920.00 | -5.93% | 65,303 |
| Jul 3, 2026 | 19,200.00 | 19,580.00 | 17,600.00 | 19,050.00 | 19,050.00 | 2.14% | 60,388 |
| Jul 2, 2026 | 21,000.00 | 21,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | -15.23% | 115,801 |
| Jul 1, 2026 | 22,500.00 | 24,000.00 | 21,000.00 | 22,000.00 | 22,000.00 | -0.90% | 192,657 |
| Jun 30, 2026 | 18,880.00 | 22,950.00 | 18,610.00 | 22,200.00 | 22,200.00 | 19.74% | 257,868 |
| Jun 29, 2026 | 19,100.00 | 20,750.00 | 17,930.00 | 18,540.00 | 18,540.00 | -2.93% | 202,969 |
| Jun 26, 2026 | 17,450.00 | 19,300.00 | 15,580.00 | 19,100.00 | 19,100.00 | 10.40% | 126,227 |
| Jun 25, 2026 | 19,700.00 | 20,500.00 | 16,520.00 | 17,300.00 | 17,300.00 | -9.71% | 154,120 |
| Jun 24, 2026 | 20,100.00 | 20,650.00 | 18,400.00 | 19,160.00 | 19,160.00 | -4.68% | 86,076 |
| Jun 23, 2026 | 22,600.00 | 22,850.00 | 20,000.00 | 20,100.00 | 20,100.00 | -11.06% | 77,349 |
| Jun 22, 2026 | 22,350.00 | 23,300.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.35% | 39,264 |
| Jun 19, 2026 | 22,750.00 | 23,450.00 | 20,500.00 | 22,300.00 | 22,300.00 | -1.76% | 156,624 |
| Jun 18, 2026 | 21,950.00 | 22,950.00 | 21,500.00 | 22,700.00 | 22,700.00 | 3.42% | 102,160 |
| Jun 17, 2026 | 21,500.00 | 22,800.00 | 20,550.00 | 21,950.00 | 21,950.00 | 2.09% | 76,707 |
| Jun 16, 2026 | 22,400.00 | 23,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | -1.15% | 68,509 |
| Jun 15, 2026 | 21,850.00 | 22,700.00 | 20,200.00 | 21,750.00 | 21,750.00 | -0.46% | 128,508 |
| 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 |