A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,049.00
+79.00 (8.14%)
At close: Mar 6, 2026
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,049.00 | 1,053.00 | 1,020.00 | 1,038.00 | 1,038.00 | -1.05% | 28,907 |
| Mar 6, 2026 | 970.00 | 1,067.00 | 970.00 | 1,049.00 | 1,049.00 | 8.14% | 49,023 |
| Mar 5, 2026 | 895.00 | 990.00 | 894.00 | 970.00 | 970.00 | 8.50% | 61,193 |
| Mar 4, 2026 | 1,070.00 | 1,073.00 | 892.00 | 894.00 | 894.00 | -16.68% | 117,713 |
| Mar 3, 2026 | 1,096.00 | 1,119.00 | 1,072.00 | 1,073.00 | 1,073.00 | -2.10% | 33,184 |
| Feb 27, 2026 | 1,150.00 | 1,155.00 | 1,090.00 | 1,096.00 | 1,096.00 | -5.11% | 94,533 |
| Feb 26, 2026 | 1,191.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | -3.02% | 34,658 |
| Feb 25, 2026 | 1,172.00 | 1,230.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.62% | 33,165 |
| Feb 24, 2026 | 1,195.00 | 1,198.00 | 1,158.00 | 1,172.00 | 1,172.00 | -1.60% | 29,070 |
| Feb 23, 2026 | 1,213.00 | 1,215.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.81% | 34,947 |
| Feb 20, 2026 | 1,256.00 | 1,274.00 | 1,213.00 | 1,213.00 | 1,213.00 | -4.26% | 29,260 |
| Feb 19, 2026 | 1,286.00 | 1,307.00 | 1,235.00 | 1,267.00 | 1,267.00 | -1.55% | 55,828 |
| Feb 13, 2026 | 1,318.00 | 1,349.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.38% | 18,375 |
| Feb 12, 2026 | 1,294.00 | 1,370.00 | 1,294.00 | 1,305.00 | 1,305.00 | 1.08% | 55,567 |
| Feb 11, 2026 | 1,301.00 | 1,315.00 | 1,278.00 | 1,291.00 | 1,291.00 | -0.92% | 17,953 |
| Feb 10, 2026 | 1,279.00 | 1,318.00 | 1,279.00 | 1,303.00 | 1,303.00 | 1.72% | 16,999 |
| Feb 9, 2026 | 1,318.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | -2.81% | 42,912 |
| Feb 6, 2026 | 1,356.00 | 1,356.00 | 1,297.00 | 1,318.00 | 1,318.00 | -3.16% | 38,270 |
| Feb 5, 2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,361.00 | 1,361.00 | -2.09% | 22,356 |
| Feb 4, 2026 | 1,367.00 | 1,400.00 | 1,366.00 | 1,390.00 | 1,390.00 | 1.61% | 13,286 |
| Feb 3, 2026 | 1,368.00 | 1,380.00 | 1,355.00 | 1,368.00 | 1,368.00 | - | 23,842 |
| Feb 2, 2026 | 1,394.00 | 1,399.00 | 1,366.00 | 1,368.00 | 1,368.00 | -2.29% | 28,710 |
| Jan 30, 2026 | 1,405.00 | 1,410.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.36% | 20,086 |
| Jan 29, 2026 | 1,386.00 | 1,414.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.37% | 32,457 |
| Jan 28, 2026 | 1,405.00 | 1,413.00 | 1,370.00 | 1,386.00 | 1,386.00 | -1.35% | 67,520 |
| Jan 27, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.13% | 30,539 |
| Jan 26, 2026 | 1,470.00 | 1,475.00 | 1,405.00 | 1,421.00 | 1,421.00 | -0.42% | 65,750 |
| 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 |