A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea · Delayed Price · Currency is KRW 1,058.00
-39.00 (-3.56%)
At close: May 20, 2026
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,090.00 | 1,090.00 | 1,001.00 | 1,058.00 | 1,058.00 | -3.56% | 32,381 |
| May 19, 2026 | 1,126.00 | 1,151.00 | 1,095.00 | 1,097.00 | 1,097.00 | -2.83% | 23,666 |
| May 18, 2026 | 1,071.00 | 1,129.00 | 1,030.00 | 1,129.00 | 1,129.00 | 5.42% | 41,432 |
| May 15, 2026 | 1,166.00 | 1,200.00 | 1,050.00 | 1,071.00 | 1,071.00 | -9.54% | 79,597 |
| May 14, 2026 | 1,150.00 | 1,195.00 | 1,138.00 | 1,184.00 | 1,184.00 | 1.98% | 44,210 |
| May 13, 2026 | 1,214.00 | 1,214.00 | 1,153.00 | 1,161.00 | 1,161.00 | -4.44% | 40,922 |
| May 12, 2026 | 1,166.00 | 1,275.00 | 1,155.00 | 1,215.00 | 1,215.00 | 4.20% | 103,642 |
| May 11, 2026 | 1,257.00 | 1,257.00 | 1,150.00 | 1,166.00 | 1,166.00 | -6.72% | 89,553 |
| May 8, 2026 | 1,318.00 | 1,318.00 | 1,231.00 | 1,250.00 | 1,250.00 | -5.16% | 42,687 |
| May 7, 2026 | 1,230.00 | 1,320.00 | 1,225.00 | 1,318.00 | 1,318.00 | 7.15% | 76,092 |
| May 6, 2026 | 1,322.00 | 1,330.00 | 1,200.00 | 1,230.00 | 1,230.00 | -5.96% | 179,871 |
| May 4, 2026 | 1,350.00 | 1,356.00 | 1,302.00 | 1,308.00 | 1,308.00 | -3.11% | 105,122 |
| Apr 30, 2026 | 1,350.00 | 1,420.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.52% | 83,504 |
| Apr 29, 2026 | 1,427.00 | 1,427.00 | 1,334.00 | 1,357.00 | 1,357.00 | -4.91% | 184,328 |
| Apr 28, 2026 | 1,339.00 | 1,511.00 | 1,320.00 | 1,427.00 | 1,427.00 | 6.49% | 542,350 |
| Apr 27, 2026 | 1,418.00 | 1,418.00 | 1,315.00 | 1,340.00 | 1,340.00 | -1.98% | 177,138 |
| Apr 24, 2026 | 1,467.00 | 1,470.00 | 1,330.00 | 1,367.00 | 1,367.00 | -6.75% | 554,470 |
| Apr 23, 2026 | 1,753.00 | 1,841.00 | 1,405.00 | 1,466.00 | 1,466.00 | -20.80% | 2,385,882 |
| Apr 22, 2026 | 1,580.00 | 1,851.00 | 1,470.00 | 1,851.00 | 1,851.00 | 29.99% | 1,716,759 |
| Apr 21, 2026 | 1,096.00 | 1,424.00 | 1,096.00 | 1,424.00 | 1,424.00 | 29.93% | 1,124,504 |
| Apr 20, 2026 | 1,113.00 | 1,120.00 | 1,083.00 | 1,096.00 | 1,096.00 | -1.53% | 35,492 |
| Apr 17, 2026 | 1,151.00 | 1,176.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.97% | 21,592 |
| Apr 16, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.67% | 7,771 |
| Apr 15, 2026 | 1,124.00 | 1,168.00 | 1,124.00 | 1,140.00 | 1,140.00 | 2.52% | 42,049 |
| Apr 14, 2026 | 1,096.00 | 1,150.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.09% | 19,964 |
| Apr 13, 2026 | 1,112.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 7,967 |
| Apr 10, 2026 | 1,090.00 | 1,121.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.83% | 4,459 |
| Apr 9, 2026 | 1,099.00 | 1,115.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.09% | 14,246 |
| Apr 8, 2026 | 1,152.00 | 1,152.00 | 1,065.00 | 1,093.00 | 1,093.00 | -4.62% | 44,980 |
| Apr 7, 2026 | 1,152.00 | 1,175.00 | 1,128.00 | 1,146.00 | 1,146.00 | -0.52% | 16,296 |
| Apr 6, 2026 | 1,100.00 | 1,155.00 | 1,082.00 | 1,152.00 | 1,152.00 | 4.54% | 44,786 |
| Apr 3, 2026 | 1,142.00 | 1,160.00 | 1,081.00 | 1,102.00 | 1,102.00 | -3.33% | 42,147 |
| Apr 2, 2026 | 1,080.00 | 1,187.00 | 1,063.00 | 1,140.00 | 1,140.00 | 5.56% | 143,348 |
| Apr 1, 2026 | 1,011.00 | 1,080.00 | 1,011.00 | 1,080.00 | 1,080.00 | 6.93% | 31,773 |
| Mar 31, 2026 | 972.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 3.06% | 17,729 |
| Mar 30, 2026 | 990.00 | 993.00 | 972.00 | 980.00 | 980.00 | -0.10% | 17,264 |
| Mar 27, 2026 | 968.00 | 1,055.00 | 968.00 | 981.00 | 981.00 | 1.34% | 35,002 |
| Mar 26, 2026 | 977.00 | 977.00 | 963.00 | 968.00 | 968.00 | -0.92% | 10,722 |
| Mar 25, 2026 | 941.00 | 1,035.00 | 941.00 | 977.00 | 977.00 | 3.83% | 44,615 |
| Mar 24, 2026 | 979.00 | 980.00 | 941.00 | 941.00 | 941.00 | -3.98% | 25,740 |
| Mar 23, 2026 | 955.00 | 980.00 | 950.00 | 980.00 | 980.00 | 2.62% | 16,834 |
| Mar 20, 2026 | 955.00 | 968.00 | 951.00 | 955.00 | 955.00 | -0.10% | 22,165 |
| Mar 19, 2026 | 965.00 | 970.00 | 956.00 | 956.00 | 956.00 | -0.93% | 28,173 |
| Mar 18, 2026 | 975.00 | 985.00 | 950.00 | 965.00 | 965.00 | -1.13% | 28,091 |
| Mar 17, 2026 | 946.00 | 987.00 | 946.00 | 976.00 | 976.00 | 3.17% | 20,971 |
| Mar 16, 2026 | 940.00 | 956.00 | 940.00 | 946.00 | 946.00 | -0.53% | 10,547 |
| Mar 13, 2026 | 980.00 | 982.00 | 940.00 | 951.00 | 951.00 | -3.45% | 44,068 |
| Mar 12, 2026 | 1,037.00 | 1,037.00 | 984.00 | 985.00 | 985.00 | -5.01% | 39,222 |
| Mar 11, 2026 | 1,038.00 | 1,048.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.10% | 21,332 |
| Mar 10, 2026 | 1,037.00 | 1,094.00 | 1,020.00 | 1,038.00 | 1,038.00 | - | 14,411 |