Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 1,748.00
+61.00 (3.62%)
Dec 19, 2025, 3:30 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1,807.00 | 1,807.00 | 1,751.00 | 1,766.00 | 1,766.00 | -2.27% | 66,577 |
| Nov 20, 2025 | 1,855.00 | 1,855.00 | 1,790.00 | 1,807.00 | 1,807.00 | -0.17% | 53,299 |
| Nov 19, 2025 | 1,790.00 | 1,865.00 | 1,781.00 | 1,810.00 | 1,810.00 | 0.56% | 70,359 |
| Nov 18, 2025 | 1,760.00 | 2,050.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.64% | 496,019 |
| Nov 17, 2025 | 1,830.00 | 2,330.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.85% | 1,362,140 |
| Nov 14, 2025 | 1,871.00 | 1,897.00 | 1,775.00 | 1,823.00 | 1,823.00 | -2.51% | 57,707 |
| Nov 13, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 57,557 |
| Nov 12, 2025 | 1,872.00 | 1,915.00 | 1,872.00 | 1,900.00 | 1,900.00 | 0.32% | 30,254 |
| Nov 11, 2025 | 1,882.00 | 1,910.00 | 1,878.00 | 1,894.00 | 1,894.00 | 0.64% | 53,295 |
| Nov 10, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.48% | 20,079 |
| Nov 7, 2025 | 1,944.00 | 1,944.00 | 1,886.00 | 1,891.00 | 1,891.00 | -2.83% | 31,213 |
| Nov 6, 2025 | 1,848.00 | 1,994.00 | 1,841.00 | 1,946.00 | 1,946.00 | 5.30% | 85,646 |
| Nov 5, 2025 | 1,881.00 | 1,886.00 | 1,825.00 | 1,848.00 | 1,848.00 | -2.99% | 79,632 |
| Nov 4, 2025 | 1,965.00 | 1,965.00 | 1,870.00 | 1,905.00 | 1,905.00 | -3.54% | 94,425 |
| Nov 3, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 0.51% | 87,171 |
| Oct 31, 2025 | 1,985.00 | 2,010.00 | 1,963.00 | 1,965.00 | 1,965.00 | -1.50% | 73,201 |
| Oct 30, 2025 | 2,020.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.24% | 78,113 |
| Oct 29, 2025 | 2,035.00 | 2,050.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 41,769 |
| Oct 28, 2025 | 2,060.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.98% | 68,147 |
| Oct 27, 2025 | 2,000.00 | 2,190.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 120,691 |
| Oct 24, 2025 | 1,997.00 | 2,015.00 | 1,979.00 | 2,000.00 | 2,000.00 | 0.15% | 61,022 |
| Oct 23, 2025 | 2,030.00 | 2,040.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.63% | 59,544 |
| Oct 22, 2025 | 2,020.00 | 2,060.00 | 1,983.00 | 2,030.00 | 2,030.00 | 0.50% | 56,489 |
| Oct 21, 2025 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.94% | 86,883 |
| Oct 20, 2025 | 2,080.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.96% | 62,893 |
| Oct 17, 2025 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.89% | 126,445 |
| Oct 16, 2025 | 1,973.00 | 2,290.00 | 1,973.00 | 2,120.00 | 2,120.00 | 6.43% | 719,132 |
| Oct 15, 2025 | 1,975.00 | 2,010.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.86% | 59,834 |
| Oct 14, 2025 | 2,025.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.23% | 178,466 |
| Oct 13, 2025 | 1,915.00 | 2,440.00 | 1,915.00 | 2,020.00 | 2,020.00 | 5.48% | 1,820,014 |