A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,526.00
-44.00 (-2.80%)
At close: Oct 28, 2025
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,510.00 | 1,512.00 | 1,485.00 | 1,486.00 | 1,486.00 | -1.72% | 14,138 |
| Oct 30, 2025 | 1,515.00 | 1,532.00 | 1,480.00 | 1,512.00 | 1,512.00 | -0.33% | 55,981 |
| Oct 29, 2025 | 1,526.00 | 1,537.00 | 1,501.00 | 1,517.00 | 1,517.00 | -0.59% | 38,916 |
| Oct 28, 2025 | 1,570.00 | 1,581.00 | 1,502.00 | 1,526.00 | 1,526.00 | -2.80% | 51,865 |
| Oct 27, 2025 | 1,618.00 | 1,622.00 | 1,549.00 | 1,570.00 | 1,570.00 | -2.73% | 77,006 |
| Oct 24, 2025 | 1,530.00 | 1,679.00 | 1,503.00 | 1,614.00 | 1,614.00 | 4.81% | 294,640 |
| Oct 23, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,540.00 | 1,540.00 | -0.65% | 17,793 |
| Oct 22, 2025 | 1,503.00 | 1,616.00 | 1,480.00 | 1,550.00 | 1,550.00 | 4.73% | 88,118 |
| Oct 21, 2025 | 1,552.00 | 1,559.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.64% | 63,262 |
| Oct 20, 2025 | 1,613.00 | 1,623.00 | 1,550.00 | 1,552.00 | 1,552.00 | -3.78% | 78,283 |
| Oct 17, 2025 | 1,562.00 | 1,630.00 | 1,508.00 | 1,613.00 | 1,613.00 | 3.27% | 199,873 |
| Oct 16, 2025 | 1,501.00 | 1,590.00 | 1,491.00 | 1,562.00 | 1,562.00 | 4.20% | 179,557 |
| Oct 15, 2025 | 1,450.00 | 1,524.00 | 1,447.00 | 1,499.00 | 1,499.00 | 3.38% | 82,479 |
| Oct 14, 2025 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.35% | 18,868 |
| Oct 13, 2025 | 1,404.00 | 1,462.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1.76% | 43,409 |
| Oct 10, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 21,772 |
| Oct 2, 2025 | 1,402.00 | 1,446.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.21% | 34,366 |
| Oct 1, 2025 | 1,418.00 | 1,449.00 | 1,415.00 | 1,417.00 | 1,417.00 | -0.91% | 24,996 |
| Sep 30, 2025 | 1,414.00 | 1,450.00 | 1,392.00 | 1,430.00 | 1,430.00 | 1.13% | 38,855 |
| Sep 29, 2025 | 1,400.00 | 1,450.00 | 1,392.00 | 1,414.00 | 1,414.00 | 1.65% | 44,732 |
| Sep 26, 2025 | 1,413.00 | 1,610.00 | 1,390.00 | 1,391.00 | 1,391.00 | -2.66% | 606,618 |
| Sep 25, 2025 | 1,400.00 | 1,430.00 | 1,392.00 | 1,429.00 | 1,429.00 | 1.56% | 17,525 |
| Sep 24, 2025 | 1,395.00 | 1,407.00 | 1,382.00 | 1,407.00 | 1,407.00 | 0.79% | 19,264 |
| Sep 23, 2025 | 1,396.00 | 1,414.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.29% | 18,873 |
| Sep 22, 2025 | 1,399.00 | 1,409.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.64% | 20,339 |
| 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 |