A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,500.00
-45.00 (-2.91%)
At close: Jan 20, 2026
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,419.00 | 1,437.00 | 1,402.00 | 1,427.00 | 1,427.00 | 1.86% | 82,670 |
| Jan 22, 2026 | 1,402.00 | 1,674.00 | 1,391.00 | 1,401.00 | 1,401.00 | - | 1,120,937 |
| Jan 21, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,401.00 | 1,401.00 | -6.60% | 59,187 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,486.00 | 1,500.00 | 1,500.00 | -2.91% | 37,028 |
| Jan 19, 2026 | 1,441.00 | 1,585.00 | 1,367.00 | 1,545.00 | 1,545.00 | 7.22% | 146,994 |
| Jan 16, 2026 | 1,471.00 | 1,472.00 | 1,432.00 | 1,441.00 | 1,441.00 | -2.04% | 17,775 |
| Jan 15, 2026 | 1,426.00 | 1,540.00 | 1,417.00 | 1,471.00 | 1,471.00 | 3.16% | 74,469 |
| Jan 14, 2026 | 1,495.00 | 1,495.00 | 1,426.00 | 1,426.00 | 1,426.00 | -4.62% | 23,660 |
| Jan 13, 2026 | 1,428.00 | 1,570.00 | 1,417.00 | 1,495.00 | 1,495.00 | 5.73% | 171,390 |
| Jan 12, 2026 | 1,349.00 | 1,440.00 | 1,333.00 | 1,414.00 | 1,414.00 | 4.82% | 75,095 |
| Jan 9, 2026 | 1,355.00 | 1,355.00 | 1,331.00 | 1,349.00 | 1,349.00 | -0.44% | 22,368 |
| Jan 8, 2026 | 1,389.00 | 1,396.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.45% | 8,554 |
| Jan 7, 2026 | 1,390.00 | 1,394.00 | 1,362.00 | 1,389.00 | 1,389.00 | -0.22% | 7,710 |
| Jan 6, 2026 | 1,426.00 | 1,426.00 | 1,391.00 | 1,392.00 | 1,392.00 | - | 12,718 |
| Jan 5, 2026 | 1,390.00 | 1,397.00 | 1,386.00 | 1,392.00 | 1,392.00 | 0.65% | 16,317 |
| Jan 2, 2026 | 1,362.00 | 1,420.00 | 1,355.00 | 1,383.00 | 1,383.00 | 0.73% | 14,062 |
| Dec 30, 2025 | 1,330.00 | 1,568.00 | 1,330.00 | 1,373.00 | 1,373.00 | 3.23% | 343,254 |
| Dec 29, 2025 | 1,370.00 | 1,371.00 | 1,324.00 | 1,330.00 | 1,330.00 | -2.56% | 12,430 |
| Dec 26, 2025 | 1,334.00 | 1,366.00 | 1,313.00 | 1,365.00 | 1,365.00 | 3.33% | 17,042 |
| Dec 24, 2025 | 1,327.00 | 1,343.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.45% | 25,860 |
| Dec 23, 2025 | 1,360.00 | 1,367.00 | 1,327.00 | 1,327.00 | 1,327.00 | -2.43% | 45,101 |
| Dec 22, 2025 | 1,400.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.73% | 41,469 |
| Dec 19, 2025 | 1,413.00 | 1,558.00 | 1,381.00 | 1,384.00 | 1,384.00 | -1.07% | 165,310 |
| Dec 18, 2025 | 1,409.00 | 1,423.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.71% | 38,864 |
| Dec 17, 2025 | 1,418.00 | 1,420.00 | 1,407.00 | 1,409.00 | 1,409.00 | -0.63% | 15,239 |
| Dec 16, 2025 | 1,410.00 | 1,419.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.14% | 6,905 |
| Dec 15, 2025 | 1,420.00 | 1,437.00 | 1,401.00 | 1,420.00 | 1,420.00 | - | 38,700 |
| Dec 12, 2025 | 1,430.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | -0.07% | 24,623 |
| Dec 11, 2025 | 1,422.00 | 1,435.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.21% | 25,561 |
| Dec 10, 2025 | 1,433.00 | 1,450.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.49% | 47,663 |
| Dec 9, 2025 | 1,442.00 | 1,460.00 | 1,430.00 | 1,431.00 | 1,431.00 | -1.92% | 20,154 |
| Dec 8, 2025 | 1,446.00 | 1,459.00 | 1,430.00 | 1,459.00 | 1,459.00 | 0.83% | 13,898 |
| Dec 5, 2025 | 1,443.00 | 1,451.00 | 1,432.00 | 1,447.00 | 1,447.00 | 0.28% | 5,991 |
| Dec 4, 2025 | 1,432.00 | 1,458.00 | 1,432.00 | 1,443.00 | 1,443.00 | 0.70% | 3,595 |
| Dec 3, 2025 | 1,440.00 | 1,465.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.49% | 7,325 |
| Dec 2, 2025 | 1,450.00 | 1,463.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 7,491 |
| Dec 1, 2025 | 1,460.00 | 1,460.00 | 1,358.00 | 1,450.00 | 1,450.00 | - | 63,056 |
| Nov 28, 2025 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 5,020 |
| Nov 27, 2025 | 1,460.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 17,888 |
| Nov 26, 2025 | 1,475.00 | 1,479.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.34% | 13,245 |
| Nov 25, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.68% | 10,042 |
| Nov 24, 2025 | 1,471.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1.29% | 12,568 |
| Nov 21, 2025 | 1,480.00 | 1,493.00 | 1,455.00 | 1,471.00 | 1,471.00 | -0.94% | 17,364 |
| Nov 20, 2025 | 1,490.00 | 1,519.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 11,612 |
| Nov 19, 2025 | 1,496.00 | 1,534.00 | 1,419.00 | 1,490.00 | 1,490.00 | -0.40% | 34,045 |
| Nov 18, 2025 | 1,490.00 | 1,541.00 | 1,476.00 | 1,496.00 | 1,496.00 | 0.40% | 15,055 |
| Nov 17, 2025 | 1,505.00 | 1,512.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.80% | 11,700 |
| Nov 14, 2025 | 1,567.00 | 1,567.00 | 1,490.00 | 1,502.00 | 1,502.00 | -3.66% | 26,208 |
| Nov 13, 2025 | 1,495.00 | 1,600.00 | 1,495.00 | 1,559.00 | 1,559.00 | 3.38% | 37,408 |
| Nov 12, 2025 | 1,485.00 | 1,515.00 | 1,473.00 | 1,508.00 | 1,508.00 | 1.55% | 12,847 |