A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,451.00
-31.00 (-2.09%)
At close: Aug 1, 2025, 3:30 PM KST
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,466.00 | 1,466.00 | 1,402.00 | 1,404.00 | - | -4.23% | 82,278 |
| Aug 6, 2025 | 1,550.00 | 1,550.00 | 1,439.00 | 1,466.00 | - | -2.53% | 109,277 |
| Aug 5, 2025 | 1,441.00 | 1,504.00 | 1,426.00 | 1,504.00 | - | 4.37% | 118,285 |
| Aug 4, 2025 | 1,429.00 | 1,571.00 | 1,410.00 | 1,441.00 | - | -0.69% | 278,687 |
| Aug 1, 2025 | 1,496.00 | 1,513.00 | 1,438.00 | 1,451.00 | - | -2.09% | 164,741 |
| Jul 31, 2025 | 1,552.00 | 1,630.00 | 1,482.00 | 1,482.00 | - | -5.48% | 208,180 |
| Jul 30, 2025 | 1,636.00 | 1,779.00 | 1,552.00 | 1,568.00 | - | -1.38% | 1,197,833 |
| Jul 29, 2025 | 1,710.00 | 1,710.00 | 1,570.00 | 1,590.00 | - | -6.42% | 525,384 |
| Jul 28, 2025 | 1,685.00 | 2,000.00 | 1,575.00 | 1,699.00 | - | 2.85% | 5,358,961 |
| Jul 25, 2025 | 1,833.00 | 2,165.00 | 1,592.00 | 1,652.00 | - | -0.90% | 7,411,840 |
| Jul 24, 2025 | 1,283.00 | 1,667.00 | 1,280.00 | 1,667.00 | - | 29.93% | 3,262,544 |
| Jul 23, 2025 | 1,287.00 | 1,290.00 | 1,280.00 | 1,283.00 | - | -0.31% | 7,464 |
| Jul 22, 2025 | 1,304.00 | 1,304.00 | 1,275.00 | 1,287.00 | - | -0.23% | 11,227 |
| Jul 21, 2025 | 1,283.00 | 1,354.00 | 1,277.00 | 1,290.00 | - | 1.02% | 46,527 |
| Jul 18, 2025 | 1,245.00 | 1,281.00 | 1,239.00 | 1,277.00 | - | 2.57% | 24,488 |
| Jul 17, 2025 | 1,263.00 | 1,280.00 | 1,245.00 | 1,245.00 | - | -2.12% | 18,244 |
| Jul 16, 2025 | 1,275.00 | 1,283.00 | 1,260.00 | 1,272.00 | - | -0.24% | 9,487 |
| Jul 15, 2025 | 1,280.00 | 1,285.00 | 1,261.00 | 1,275.00 | - | -0.39% | 11,306 |
| Jul 14, 2025 | 1,275.00 | 1,299.00 | 1,262.00 | 1,280.00 | - | -0.70% | 11,126 |
| Jul 11, 2025 | 1,286.00 | 1,289.00 | 1,274.00 | 1,289.00 | - | 0.16% | 3,767 |
| Jul 10, 2025 | 1,261.00 | 1,288.00 | 1,255.00 | 1,287.00 | - | 2.06% | 8,213 |
| Jul 9, 2025 | 1,290.00 | 1,290.00 | 1,252.00 | 1,261.00 | - | -2.25% | 8,112 |
| Jul 8, 2025 | 1,274.00 | 1,290.00 | 1,271.00 | 1,290.00 | - | 0.31% | 2,904 |
| Jul 7, 2025 | 1,273.00 | 1,300.00 | 1,273.00 | 1,286.00 | - | 0.78% | 11,384 |
| Jul 4, 2025 | 1,291.00 | 1,291.00 | 1,276.00 | 1,276.00 | - | -1.16% | 3,028 |
| Jul 3, 2025 | 1,269.00 | 1,292.00 | 1,255.00 | 1,291.00 | - | 1.73% | 10,365 |
| Jul 2, 2025 | 1,254.00 | 1,272.00 | 1,241.00 | 1,269.00 | - | 1.20% | 14,964 |
| Jul 1, 2025 | 1,257.00 | 1,275.00 | 1,242.00 | 1,254.00 | - | -0.32% | 18,565 |
| Jun 30, 2025 | 1,264.00 | 1,264.00 | 1,257.00 | 1,258.00 | - | -0.79% | 1,756 |
| Jun 27, 2025 | 1,275.00 | 1,275.00 | 1,251.00 | 1,268.00 | - | 0.16% | 5,395 |
| Jun 26, 2025 | 1,271.00 | 1,275.00 | 1,253.00 | 1,266.00 | - | -0.39% | 19,301 |
| Jun 25, 2025 | 1,279.00 | 1,298.00 | 1,261.00 | 1,271.00 | - | -0.55% | 29,782 |
| Jun 24, 2025 | 1,261.00 | 1,301.00 | 1,240.00 | 1,278.00 | - | 1.35% | 23,313 |
| Jun 23, 2025 | 1,270.00 | 1,295.00 | 1,261.00 | 1,261.00 | - | -2.25% | 15,956 |
| Jun 20, 2025 | 1,299.00 | 1,299.00 | 1,268.00 | 1,290.00 | - | 0.16% | 10,998 |
| Jun 19, 2025 | 1,307.00 | 1,309.00 | 1,281.00 | 1,288.00 | - | -1.45% | 5,828 |
| Jun 18, 2025 | 1,298.00 | 1,310.00 | 1,281.00 | 1,307.00 | - | 0.69% | 28,917 |
| Jun 17, 2025 | 1,291.00 | 1,305.00 | 1,259.00 | 1,298.00 | - | 0.54% | 8,866 |
| Jun 16, 2025 | 1,301.00 | 1,310.00 | 1,273.00 | 1,291.00 | - | -0.84% | 15,642 |
| Jun 13, 2025 | 1,296.00 | 1,312.00 | 1,290.00 | 1,302.00 | - | -0.31% | 13,451 |
| Jun 12, 2025 | 1,313.00 | 1,315.00 | 1,272.00 | 1,306.00 | - | 0.62% | 9,060 |
| Jun 11, 2025 | 1,305.00 | 1,307.00 | 1,260.00 | 1,298.00 | - | 0.78% | 11,772 |
| Jun 10, 2025 | 1,295.00 | 1,295.00 | 1,262.00 | 1,288.00 | - | 0.94% | 11,212 |
| Jun 9, 2025 | 1,287.00 | 1,315.00 | 1,276.00 | 1,276.00 | - | -1.85% | 14,195 |
| Jun 5, 2025 | 1,286.00 | 1,308.00 | 1,286.00 | 1,300.00 | - | 0.85% | 16,629 |
| Jun 4, 2025 | 1,313.00 | 1,313.00 | 1,289.00 | 1,289.00 | - | -1.83% | 8,950 |
| Jun 2, 2025 | 1,311.00 | 1,331.00 | 1,288.00 | 1,313.00 | - | 0.15% | 24,421 |
| May 30, 2025 | 1,315.00 | 1,317.00 | 1,291.00 | 1,311.00 | - | 0.92% | 8,144 |
| May 29, 2025 | 1,288.00 | 1,301.00 | 1,277.00 | 1,299.00 | - | 0.85% | 18,786 |
| May 28, 2025 | 1,269.00 | 1,289.00 | 1,254.00 | 1,288.00 | - | 1.50% | 20,831 |