Skip to main content
logo
Ascendio Co., Ltd. (KRX:012170)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,948.00
+7.00 (0.36%)
At close: Oct 2, 2025

Ascendio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20251,941.001,983.001,933.001,945.001,945.000.21%64,946
Oct 1, 20252,045.002,045.001,926.001,941.001,941.00-2.76%125,169
Sep 30, 20251,998.002,025.001,970.001,996.001,996.00-0.10%124,556
Sep 29, 20252,005.002,050.001,998.001,998.001,998.00-0.35%61,213
Sep 26, 20252,035.002,040.001,990.002,005.002,005.00-1.47%64,415
Sep 25, 20252,045.002,095.002,005.002,035.002,035.00-0.25%89,942
Sep 24, 20252,060.002,075.002,015.002,040.002,040.00-0.97%96,206
Sep 23, 20252,090.002,090.002,040.002,060.002,060.00-1.67%96,044
Sep 22, 20252,085.002,130.002,075.002,095.002,095.000.72%123,580
Sep 19, 20252,150.002,150.002,050.002,080.002,080.00-2.58%119,595
Sep 18, 20252,140.002,160.002,105.002,135.002,135.00-0.23%100,311
Sep 17, 20252,145.002,167.002,120.002,140.002,140.00-87,651
Sep 16, 20252,175.002,195.002,120.002,140.002,140.00-1.61%213,426
Sep 15, 20252,275.002,275.002,160.002,175.002,175.00-3.55%229,433
Sep 12, 20252,275.002,300.002,235.002,255.002,255.00-0.44%183,485
Sep 11, 20252,350.002,350.002,245.002,265.002,265.00-2.79%354,542
Sep 10, 20252,235.002,500.002,215.002,330.002,330.004.48%1,059,649
Sep 9, 20252,380.002,380.002,200.002,230.002,230.00-0.45%260,832
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