Skip to main content
logo
Ascendio Co., Ltd. (KRX:012170)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,965.00
-30.00 (-1.50%)
At close: Oct 31, 2025

Ascendio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20251,965.001,965.001,870.001,905.001,905.00-3.54%95,338
Nov 3, 20252,000.002,000.001,950.001,975.001,975.000.51%87,171
Oct 31, 20251,985.002,010.001,963.001,965.001,965.00-1.50%73,201
Oct 30, 20252,020.002,025.001,995.001,995.001,995.00-1.24%78,113
Oct 29, 20252,035.002,050.002,005.002,020.002,020.00-43,081
Oct 28, 20252,060.002,070.002,005.002,020.002,020.00-0.98%68,472
Oct 27, 20252,000.002,190.002,000.002,040.002,040.002.00%121,224
Oct 24, 20251,997.002,015.001,979.002,000.002,000.000.15%61,078
Oct 23, 20252,030.002,040.001,995.001,997.001,997.00-1.63%59,544
Oct 22, 20252,020.002,060.001,983.002,030.002,030.000.50%56,489
Oct 21, 20252,060.002,090.002,010.002,020.002,020.00-1.94%86,883
Oct 20, 20252,080.002,080.002,030.002,060.002,060.00-0.96%62,893
Oct 17, 20252,125.002,125.002,030.002,080.002,080.00-1.89%128,401
Oct 16, 20251,973.002,290.001,973.002,120.002,120.006.43%719,132
Oct 15, 20251,975.002,010.001,970.001,992.001,992.000.86%60,163
Oct 14, 20252,025.002,030.001,950.001,975.001,975.00-2.23%178,466
Oct 13, 20251,915.002,440.001,915.002,020.002,020.005.48%1,820,014
Oct 10, 20251,945.001,971.001,912.001,915.001,915.00-1.54%85,437
Oct 2, 20251,941.001,983.001,933.001,945.001,945.000.21%65,214
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