Skip to main content
logo
Ascendio Co., Ltd. (KRX:012170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,250.00
+10.00 (0.45%)
Last updated: Sep 9, 2025, 10:09 AM KST

Ascendio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,225.002,385.002,220.002,240.002,240.001.13%355,276
Sep 5, 20252,335.002,335.002,200.002,215.002,215.00-3.06%378,266
Sep 4, 20252,405.002,565.002,270.002,285.002,285.00-3.99%848,057
Sep 3, 20252,110.002,655.002,065.002,380.002,380.0013.88%6,899,514
Sep 2, 20252,100.002,200.002,050.002,090.002,090.00-237,211
Sep 1, 20252,195.002,235.002,080.002,090.002,090.00-4.78%349,686
Aug 29, 20252,390.002,390.002,155.002,195.002,195.00-5.59%732,806
Aug 28, 20252,420.002,520.002,275.002,325.002,325.00-2.92%888,284
Aug 27, 20252,425.002,645.002,340.002,395.002,395.00-2.04%1,853,680
Aug 26, 20252,295.002,755.002,275.002,445.002,445.004.94%10,496,185
Aug 25, 20252,005.002,480.002,005.002,330.002,330.0016.21%10,603,381
Aug 22, 20252,400.002,590.001,996.002,005.002,005.00-24.48%5,965,995
Aug 21, 20253,820.003,925.002,655.002,655.002,655.00-29.95%5,636,072
Aug 20, 20254,445.004,955.003,625.003,790.003,790.00-4.77%7,502,334
Aug 19, 20253,135.003,980.003,100.003,980.003,980.0029.85%2,732,415
Aug 18, 20253,090.003,090.002,950.003,065.003,065.001.32%70,246
Aug 14, 20253,130.003,305.002,990.003,025.003,025.00-2.10%157,937
Aug 13, 20253,240.003,260.003,030.003,090.003,090.00-0.48%109,297
Aug 12, 20253,350.003,415.003,105.003,105.003,105.00-7.73%192,370
Aug 11, 20253,175.003,475.003,115.003,365.003,365.004.99%464,718
Aug 8, 20253,510.003,635.003,205.003,205.003,205.00-7.10%586,154
Aug 7, 20253,485.004,195.003,280.003,450.003,450.006.81%5,687,206
Aug 6, 20252,495.003,230.002,495.003,230.003,230.0029.98%1,136,280
Aug 5, 20252,565.002,630.002,475.002,485.002,485.00-3.12%62,431
Aug 4, 20252,600.002,625.002,440.002,565.002,565.00-2.29%33,861
Aug 1, 20252,635.002,720.002,550.002,625.002,625.00-0.94%39,348
Jul 31, 20252,635.002,650.002,590.002,650.002,650.000.57%21,605
Jul 30, 20252,715.002,745.002,615.002,635.002,635.00-2.95%49,614
Jul 29, 20252,720.002,830.002,705.002,715.002,715.00-44,532
Jul 28, 20252,660.002,740.002,655.002,715.002,715.001.31%26,557
Jul 25, 20252,705.002,975.002,680.002,680.002,680.00-0.74%101,537
Jul 24, 20252,925.002,930.002,700.002,700.002,700.00-7.69%55,294
Jul 23, 20253,015.003,015.002,860.002,925.002,925.00-2.99%49,582
Jul 22, 20253,015.003,060.002,970.003,015.003,015.00-58,325
Jul 21, 20253,150.003,150.002,990.003,015.003,015.00-1.47%35,642
Jul 18, 20253,095.003,165.003,040.003,060.003,060.00-1.13%25,219
Jul 17, 20253,200.003,200.003,025.003,095.003,095.00-0.48%26,376
Jul 16, 20253,165.003,200.003,070.003,110.003,110.00-2.20%29,425
Jul 15, 20253,240.003,385.003,115.003,180.003,180.00-1.85%37,533
Jul 14, 20253,310.003,320.003,155.003,240.003,240.00-2.11%50,581
Jul 11, 20253,045.003,520.003,045.003,310.003,310.008.88%463,483
Jul 10, 20253,045.003,150.003,010.003,040.003,040.00-0.16%79,678
Jul 9, 20252,940.003,100.002,925.003,045.003,045.002.87%57,266
Jul 8, 20253,015.003,035.002,945.002,960.002,960.00-1.82%41,604
Jul 7, 20253,050.003,145.002,965.003,015.003,015.00-2.58%49,922
Jul 4, 20253,110.003,160.003,070.003,095.003,095.00-0.16%31,507
Jul 3, 20253,125.003,190.003,055.003,100.003,100.00-0.80%51,838
Jul 2, 20253,010.003,495.003,000.003,125.003,125.003.82%400,323
Jul 1, 20253,095.003,230.002,810.003,010.003,010.00-2.59%158,305
Jun 30, 20253,240.003,280.003,040.003,090.003,090.00-4.63%70,787