A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,420.00
-16.00 (-1.11%)
At close: Sep 17, 2025
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,416.00 | 1,416.00 | 1,390.00 | 1,409.00 | 1,409.00 | -0.98% | 34,897 |
| Sep 18, 2025 | 1,430.00 | 1,430.00 | 1,390.00 | 1,423.00 | 1,423.00 | 0.21% | 45,456 |
| Sep 17, 2025 | 1,441.00 | 1,457.00 | 1,411.00 | 1,420.00 | 1,420.00 | -1.11% | 69,361 |
| Sep 16, 2025 | 1,364.00 | 1,648.00 | 1,360.00 | 1,436.00 | 1,436.00 | 5.28% | 1,372,018 |
| Sep 15, 2025 | 1,395.00 | 1,395.00 | 1,351.00 | 1,364.00 | 1,364.00 | -2.22% | 57,590 |
| Sep 12, 2025 | 1,396.00 | 1,406.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.07% | 22,800 |
| Sep 11, 2025 | 1,410.00 | 1,417.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.99% | 24,455 |
| Sep 10, 2025 | 1,424.00 | 1,424.00 | 1,382.00 | 1,410.00 | 1,410.00 | -0.98% | 23,746 |
| Sep 9, 2025 | 1,398.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,424.00 | 1.86% | 33,187 |
| Sep 8, 2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,398.00 | 1,398.00 | 0.22% | 16,872 |
| Sep 5, 2025 | 1,403.00 | 1,412.00 | 1,378.00 | 1,395.00 | 1,395.00 | -0.57% | 33,467 |
| Sep 4, 2025 | 1,368.00 | 1,432.00 | 1,368.00 | 1,403.00 | 1,403.00 | 2.11% | 39,706 |
| Sep 3, 2025 | 1,390.00 | 1,390.00 | 1,372.00 | 1,374.00 | 1,374.00 | -1.15% | 52,063 |
| Sep 2, 2025 | 1,418.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.97% | 34,387 |
| Sep 1, 2025 | 1,441.00 | 1,441.00 | 1,380.00 | 1,418.00 | 1,418.00 | 0.64% | 73,545 |
| Aug 29, 2025 | 1,454.00 | 1,481.00 | 1,388.00 | 1,409.00 | 1,409.00 | -3.95% | 148,767 |
| Aug 28, 2025 | 1,532.00 | 1,545.00 | 1,462.00 | 1,467.00 | 1,467.00 | -4.24% | 225,482 |
| Aug 27, 2025 | 1,387.00 | 1,731.00 | 1,345.00 | 1,532.00 | 1,532.00 | 10.45% | 3,577,010 |
| Aug 26, 2025 | 1,388.00 | 1,400.00 | 1,374.00 | 1,387.00 | 1,387.00 | -0.07% | 15,098 |
| Aug 25, 2025 | 1,337.00 | 1,388.00 | 1,337.00 | 1,388.00 | 1,388.00 | 3.04% | 37,861 |
| Aug 22, 2025 | 1,330.00 | 1,392.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.52% | 32,107 |
| Aug 21, 2025 | 1,343.00 | 1,364.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 22,033 |
| Aug 20, 2025 | 1,385.00 | 1,388.00 | 1,341.00 | 1,350.00 | 1,350.00 | -2.81% | 44,934 |
| Aug 19, 2025 | 1,401.00 | 1,401.00 | 1,380.00 | 1,389.00 | 1,389.00 | -0.86% | 32,950 |
| Aug 18, 2025 | 1,397.00 | 1,410.00 | 1,370.00 | 1,401.00 | 1,401.00 | 0.29% | 44,576 |
| Aug 14, 2025 | 1,414.00 | 1,424.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.13% | 43,741 |
| Aug 13, 2025 | 1,396.00 | 1,420.00 | 1,380.00 | 1,413.00 | 1,413.00 | 1.22% | 66,184 |
| Aug 12, 2025 | 1,460.00 | 1,460.00 | 1,396.00 | 1,396.00 | 1,396.00 | -4.25% | 204,296 |
| Aug 11, 2025 | 1,413.00 | 1,520.00 | 1,377.00 | 1,458.00 | 1,458.00 | 3.18% | 297,457 |
| Aug 8, 2025 | 1,417.00 | 1,449.00 | 1,380.00 | 1,413.00 | 1,413.00 | 0.64% | 111,827 |
| Aug 7, 2025 | 1,466.00 | 1,466.00 | 1,402.00 | 1,404.00 | 1,404.00 | -4.23% | 82,278 |
| Aug 6, 2025 | 1,550.00 | 1,550.00 | 1,439.00 | 1,466.00 | 1,466.00 | -2.53% | 109,277 |
| Aug 5, 2025 | 1,441.00 | 1,504.00 | 1,426.00 | 1,504.00 | 1,504.00 | 4.37% | 118,285 |
| Aug 4, 2025 | 1,429.00 | 1,571.00 | 1,410.00 | 1,441.00 | 1,441.00 | -0.69% | 278,687 |
| Aug 1, 2025 | 1,496.00 | 1,513.00 | 1,438.00 | 1,451.00 | 1,451.00 | -2.09% | 164,741 |
| Jul 31, 2025 | 1,552.00 | 1,630.00 | 1,482.00 | 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 | 1,568.00 | -1.38% | 1,197,833 |
| Jul 29, 2025 | 1,710.00 | 1,710.00 | 1,570.00 | 1,590.00 | 1,590.00 | -6.42% | 525,384 |
| Jul 28, 2025 | 1,685.00 | 2,000.00 | 1,575.00 | 1,699.00 | 1,699.00 | 2.85% | 5,358,961 |
| Jul 25, 2025 | 1,833.00 | 2,165.00 | 1,592.00 | 1,652.00 | 1,652.00 | -0.90% | 7,411,840 |
| Jul 24, 2025 | 1,283.00 | 1,667.00 | 1,280.00 | 1,667.00 | 1,667.00 | 29.93% | 3,262,544 |
| Jul 23, 2025 | 1,287.00 | 1,290.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.31% | 7,464 |
| Jul 22, 2025 | 1,304.00 | 1,304.00 | 1,275.00 | 1,287.00 | 1,287.00 | -0.23% | 11,227 |
| Jul 21, 2025 | 1,283.00 | 1,354.00 | 1,277.00 | 1,290.00 | 1,290.00 | 1.02% | 46,527 |
| Jul 18, 2025 | 1,245.00 | 1,281.00 | 1,239.00 | 1,277.00 | 1,277.00 | 2.57% | 24,488 |
| Jul 17, 2025 | 1,263.00 | 1,280.00 | 1,245.00 | 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 | 1,272.00 | -0.24% | 9,487 |
| Jul 15, 2025 | 1,280.00 | 1,285.00 | 1,261.00 | 1,275.00 | 1,275.00 | -0.39% | 11,306 |
| Jul 14, 2025 | 1,275.00 | 1,299.00 | 1,262.00 | 1,280.00 | 1,280.00 | -0.70% | 11,126 |
| Jul 11, 2025 | 1,286.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.16% | 3,767 |