Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 1,301.00
+13.00 (1.01%)
Mar 20, 2026, 12:19 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,309.00 | 1,327.00 | 1,281.00 | 1,288.00 | 1,288.00 | -2.42% | 54,656 |
| Mar 18, 2026 | 1,316.00 | 1,568.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.46% | 736,620 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 23,814 |
| Mar 16, 2026 | 1,306.00 | 1,366.00 | 1,288.00 | 1,314.00 | 1,314.00 | 0.84% | 24,338 |
| Mar 13, 2026 | 1,311.00 | 1,338.00 | 1,295.00 | 1,303.00 | 1,303.00 | -1.44% | 56,047 |
| Mar 12, 2026 | 1,350.00 | 1,351.00 | 1,302.00 | 1,322.00 | 1,322.00 | -2.07% | 26,842 |
| Mar 11, 2026 | 1,301.00 | 1,364.00 | 1,264.00 | 1,350.00 | 1,350.00 | 3.77% | 64,391 |
| Mar 10, 2026 | 1,248.00 | 1,356.00 | 1,240.00 | 1,301.00 | 1,301.00 | 4.25% | 85,587 |
| Mar 9, 2026 | 1,396.00 | 1,433.00 | 1,240.00 | 1,248.00 | 1,248.00 | -10.41% | 100,137 |
| Mar 6, 2026 | 1,364.00 | 1,393.00 | 1,290.00 | 1,393.00 | 1,393.00 | 2.65% | 41,908 |
| Mar 5, 2026 | 1,250.00 | 1,359.00 | 1,247.00 | 1,357.00 | 1,357.00 | 7.44% | 89,430 |
| Mar 4, 2026 | 1,452.00 | 1,459.00 | 1,176.00 | 1,263.00 | 1,263.00 | -13.85% | 296,449 |
| Mar 3, 2026 | 1,490.00 | 1,514.00 | 1,451.00 | 1,466.00 | 1,466.00 | -2.46% | 71,765 |
| Feb 27, 2026 | 1,580.00 | 1,582.00 | 1,451.00 | 1,503.00 | 1,503.00 | -4.87% | 342,568 |
| Feb 26, 2026 | 1,601.00 | 1,620.00 | 1,578.00 | 1,580.00 | 1,580.00 | -1.13% | 133,551 |
| Feb 25, 2026 | 1,606.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.50% | 101,690 |
| Feb 24, 2026 | 1,677.00 | 1,677.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.74% | 98,823 |
| Feb 23, 2026 | 1,615.00 | 1,631.00 | 1,586.00 | 1,618.00 | 1,618.00 | 2.02% | 142,605 |
| Feb 20, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,586.00 | 1,586.00 | -1.43% | 83,337 |
| Feb 19, 2026 | 1,610.00 | 1,625.00 | 1,598.00 | 1,609.00 | 1,609.00 | -0.37% | 138,385 |
| Feb 13, 2026 | 1,645.00 | 1,645.00 | 1,606.00 | 1,615.00 | 1,615.00 | -2.65% | 145,211 |
| Feb 12, 2026 | 1,672.00 | 1,700.00 | 1,637.00 | 1,659.00 | 1,659.00 | -0.84% | 139,625 |
| Feb 11, 2026 | 1,655.00 | 1,747.00 | 1,627.00 | 1,673.00 | 1,673.00 | 0.36% | 193,891 |
| Feb 10, 2026 | 1,617.00 | 1,834.00 | 1,603.00 | 1,667.00 | 1,667.00 | 4.06% | 697,984 |
| Feb 9, 2026 | 1,693.00 | 1,710.00 | 1,602.00 | 1,602.00 | 1,602.00 | -5.38% | 237,130 |
| Feb 6, 2026 | 1,696.00 | 1,820.00 | 1,630.00 | 1,693.00 | 1,693.00 | -0.99% | 175,500 |
| Feb 5, 2026 | 1,704.00 | 1,894.00 | 1,703.00 | 1,710.00 | 1,710.00 | 0.35% | 360,541 |
| 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 |