Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 1,710.00
+6.00 (0.35%)
Feb 5, 2026, 3:30 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,769.00 | 1,769.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.16% | 124,975 |
| Feb 3, 2026 | 1,786.00 | 1,801.00 | 1,722.00 | 1,724.00 | 1,724.00 | -4.43% | 162,967 |
| Feb 2, 2026 | 1,840.00 | 1,851.00 | 1,750.00 | 1,804.00 | 1,804.00 | -1.96% | 130,385 |
| Jan 30, 2026 | 1,879.00 | 1,891.00 | 1,835.00 | 1,840.00 | 1,840.00 | -2.08% | 126,512 |
| Jan 29, 2026 | 1,883.00 | 1,919.00 | 1,846.00 | 1,879.00 | 1,879.00 | 0.37% | 98,041 |
| Jan 28, 2026 | 1,878.00 | 1,941.00 | 1,827.00 | 1,872.00 | 1,872.00 | -0.32% | 320,673 |
| Jan 27, 2026 | 1,910.00 | 1,917.00 | 1,836.00 | 1,878.00 | 1,878.00 | -1.42% | 217,663 |
| Jan 26, 2026 | 1,860.00 | 1,950.00 | 1,860.00 | 1,905.00 | 1,905.00 | -0.42% | 155,092 |
| Jan 23, 2026 | 1,941.00 | 1,956.00 | 1,870.00 | 1,913.00 | 1,913.00 | -2.40% | 270,465 |
| Jan 22, 2026 | 2,050.00 | 2,055.00 | 1,940.00 | 1,960.00 | 1,960.00 | -4.62% | 405,243 |
| Jan 21, 2026 | 2,010.00 | 2,340.00 | 1,922.00 | 2,055.00 | 2,055.00 | 9.19% | 3,023,646 |
| Jan 20, 2026 | 1,925.00 | 1,944.00 | 1,812.00 | 1,882.00 | 1,882.00 | -3.78% | 592,173 |
| Jan 19, 2026 | 2,350.00 | 2,500.00 | 1,951.00 | 1,956.00 | 1,956.00 | -16.77% | 3,141,968 |
| Jan 16, 2026 | 2,310.00 | 2,350.00 | 1,922.00 | 2,350.00 | 2,350.00 | 29.76% | 6,096,085 |
| Jan 15, 2026 | 1,587.00 | 1,920.00 | 1,584.00 | 1,811.00 | 1,811.00 | 14.11% | 1,029,251 |
| Jan 14, 2026 | 1,612.00 | 1,612.00 | 1,585.00 | 1,587.00 | 1,587.00 | 0.13% | 23,276 |
| Jan 13, 2026 | 1,603.00 | 1,612.00 | 1,577.00 | 1,585.00 | 1,585.00 | -1.00% | 58,000 |
| Jan 12, 2026 | 1,611.00 | 1,633.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.62% | 57,427 |
| Jan 9, 2026 | 1,610.00 | 1,638.00 | 1,603.00 | 1,611.00 | 1,611.00 | -1.89% | 29,953 |
| Jan 8, 2026 | 1,664.00 | 1,665.00 | 1,638.00 | 1,642.00 | 1,642.00 | -1.56% | 19,035 |
| Jan 7, 2026 | 1,692.00 | 1,692.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.42% | 40,150 |
| Jan 6, 2026 | 1,709.00 | 1,709.00 | 1,690.00 | 1,692.00 | 1,692.00 | -0.65% | 16,865 |
| Jan 5, 2026 | 1,694.00 | 1,713.00 | 1,679.00 | 1,703.00 | 1,703.00 | 0.89% | 19,203 |
| Jan 2, 2026 | 1,691.00 | 1,714.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.18% | 39,727 |
| Dec 30, 2025 | 1,707.00 | 1,718.00 | 1,670.00 | 1,691.00 | 1,691.00 | - | 25,916 |
| Dec 29, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.12% | 15,905 |
| Dec 26, 2025 | 1,700.00 | 1,780.00 | 1,689.00 | 1,689.00 | 1,689.00 | -2.14% | 55,409 |
| Dec 24, 2025 | 1,714.00 | 1,738.00 | 1,710.00 | 1,726.00 | 1,726.00 | 1.17% | 19,811 |
| Dec 23, 2025 | 1,753.00 | 1,753.00 | 1,705.00 | 1,706.00 | 1,706.00 | -2.63% | 24,917 |
| Dec 22, 2025 | 1,830.00 | 1,830.00 | 1,732.00 | 1,752.00 | 1,752.00 | 0.23% | 52,158 |
| Dec 19, 2025 | 1,700.00 | 1,940.00 | 1,680.00 | 1,748.00 | 1,748.00 | 3.62% | 192,543 |
| Dec 18, 2025 | 1,716.00 | 1,724.00 | 1,680.00 | 1,687.00 | 1,687.00 | -2.71% | 34,311 |
| Dec 17, 2025 | 1,747.00 | 1,747.00 | 1,720.00 | 1,734.00 | 1,734.00 | -0.74% | 14,103 |
| Dec 16, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,747.00 | 1,747.00 | -2.18% | 52,018 |
| Dec 15, 2025 | 1,792.00 | 1,807.00 | 1,770.00 | 1,786.00 | 1,786.00 | -0.33% | 26,083 |
| Dec 12, 2025 | 1,820.00 | 1,820.00 | 1,769.00 | 1,792.00 | 1,792.00 | 1.30% | 20,112 |
| Dec 11, 2025 | 1,785.00 | 1,790.00 | 1,749.00 | 1,769.00 | 1,769.00 | 0.06% | 19,238 |
| Dec 10, 2025 | 1,745.00 | 1,790.00 | 1,711.00 | 1,768.00 | 1,768.00 | 1.32% | 89,538 |
| Dec 9, 2025 | 1,766.00 | 1,779.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.02% | 33,535 |
| Dec 8, 2025 | 1,800.00 | 1,800.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.61% | 37,115 |
| Dec 5, 2025 | 1,815.00 | 1,830.00 | 1,726.00 | 1,792.00 | 1,792.00 | -1.27% | 78,834 |
| Dec 4, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.11% | 18,695 |
| Dec 3, 2025 | 1,848.00 | 1,848.00 | 1,799.00 | 1,817.00 | 1,817.00 | 0.50% | 51,035 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,774.00 | 1,808.00 | 1,808.00 | 1.06% | 54,383 |
| Dec 1, 2025 | 1,745.00 | 1,870.00 | 1,734.00 | 1,789.00 | 1,789.00 | 3.95% | 79,704 |
| Nov 28, 2025 | 1,702.00 | 1,732.00 | 1,696.00 | 1,721.00 | 1,721.00 | 1.12% | 27,691 |
| Nov 27, 2025 | 1,700.00 | 1,730.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.12% | 24,063 |
| Nov 26, 2025 | 1,689.00 | 1,722.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.65% | 43,722 |
| Nov 25, 2025 | 1,681.00 | 1,705.00 | 1,669.00 | 1,689.00 | 1,689.00 | 0.48% | 20,989 |
| Nov 24, 2025 | 1,766.00 | 1,766.00 | 1,681.00 | 1,681.00 | 1,681.00 | -4.81% | 64,391 |