Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 767.00
+17.00 (2.27%)
Jul 21, 2026, 1:20 PM KST
Ascendio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 705.00 | 788.00 | 705.00 | 764.00 | - | 1.87% | 29,697 |
| Jul 20, 2026 | 736.00 | 762.00 | 666.00 | 750.00 | 750.00 | 1.90% | 91,357 |
| Jul 16, 2026 | 747.00 | 774.00 | 730.00 | 736.00 | 736.00 | -1.47% | 62,769 |
| Jul 15, 2026 | 743.00 | 801.00 | 720.00 | 747.00 | 747.00 | 0.54% | 114,814 |
| Jul 14, 2026 | 750.00 | 808.00 | 725.00 | 743.00 | 743.00 | -5.47% | 206,056 |
| Jul 13, 2026 | 823.00 | 869.00 | 786.00 | 786.00 | 786.00 | -4.61% | 263,159 |
| Jul 10, 2026 | 854.00 | 919.00 | 821.00 | 824.00 | 824.00 | -3.51% | 236,225 |
| Jul 9, 2026 | 913.00 | 959.00 | 820.00 | 854.00 | 854.00 | -10.95% | 416,632 |
| Jul 8, 2026 | 1,169.00 | 1,237.00 | 921.00 | 959.00 | 959.00 | -12.98% | 1,696,152 |
| Jul 7, 2026 | 1,154.00 | 1,305.00 | 1,090.00 | 1,102.00 | 1,102.00 | 9.76% | 5,167,901 |
| Jul 6, 2026 | 774.00 | 1,004.00 | 774.00 | 1,004.00 | 1,004.00 | 29.88% | 1,531,997 |
| Jul 3, 2026 | 740.00 | 885.00 | 723.00 | 773.00 | 773.00 | 11.71% | 761,325 |
| Jul 2, 2026 | 766.00 | 768.00 | 662.00 | 692.00 | 692.00 | -9.42% | 132,479 |
| Jul 1, 2026 | 667.00 | 837.00 | 657.00 | 764.00 | 764.00 | 18.45% | 719,858 |
| Jun 30, 2026 | 640.00 | 700.00 | 621.00 | 645.00 | 645.00 | 0.78% | 83,151 |
| Jun 29, 2026 | 630.00 | 659.00 | 583.00 | 640.00 | 640.00 | 1.59% | 174,071 |
| Jun 26, 2026 | 617.00 | 802.00 | 615.00 | 630.00 | 630.00 | 2.11% | 1,429,150 |
| Jun 25, 2026 | 787.00 | 804.00 | 609.00 | 617.00 | 617.00 | -21.60% | 193,104 |
| Jun 24, 2026 | 900.00 | 900.00 | 703.00 | 787.00 | 787.00 | -12.56% | 246,863 |
| Jun 23, 2026 | 960.00 | 965.00 | 893.00 | 900.00 | 900.00 | -6.74% | 87,136 |
| Jun 22, 2026 | 1,020.00 | 1,020.00 | 945.00 | 965.00 | 965.00 | -4.93% | 103,048 |
| Jun 19, 2026 | 1,042.00 | 1,042.00 | 980.00 | 1,015.00 | 1,015.00 | 0.40% | 91,626 |
| Jun 18, 2026 | 1,067.00 | 1,078.00 | 1,006.00 | 1,011.00 | 1,011.00 | -5.25% | 74,642 |
| Jun 17, 2026 | 1,104.00 | 1,105.00 | 1,057.00 | 1,067.00 | 1,067.00 | -3.53% | 42,216 |
| Jun 16, 2026 | 1,062.00 | 1,124.00 | 1,035.00 | 1,106.00 | 1,106.00 | 4.14% | 72,011 |
| Jun 15, 2026 | 1,057.00 | 1,098.00 | 1,021.00 | 1,062.00 | 1,062.00 | 0.47% | 74,447 |
| Jun 12, 2026 | 1,045.00 | 1,097.00 | 1,033.00 | 1,057.00 | 1,057.00 | 1.25% | 40,673 |
| Jun 11, 2026 | 1,071.00 | 1,125.00 | 1,014.00 | 1,044.00 | 1,044.00 | -2.52% | 90,012 |
| Jun 10, 2026 | 1,123.00 | 1,156.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.63% | 52,176 |
| Jun 9, 2026 | 1,133.00 | 1,220.00 | 1,118.00 | 1,123.00 | 1,123.00 | -1.40% | 88,712 |
| Jun 8, 2026 | 1,105.00 | 1,251.00 | 1,070.00 | 1,139.00 | 1,139.00 | -8.88% | 125,627 |
| Jun 5, 2026 | 1,139.00 | 1,365.00 | 1,070.00 | 1,250.00 | 1,250.00 | 7.02% | 482,522 |
| Jun 4, 2026 | 1,108.00 | 1,194.00 | 1,067.00 | 1,168.00 | 1,168.00 | 5.42% | 122,658 |
| Jun 2, 2026 | 1,334.00 | 1,337.00 | 1,078.00 | 1,108.00 | 1,108.00 | -17.68% | 755,768 |
| Jun 1, 2026 | 1,572.00 | 1,573.00 | 1,338.00 | 1,346.00 | 1,346.00 | -14.38% | 620,944 |
| May 29, 2026 | 1,400.00 | 1,720.00 | 1,400.00 | 1,572.00 | 1,572.00 | 18.46% | 6,801,527 |
| May 28, 2026 | 1,021.00 | 1,327.00 | 1,021.00 | 1,327.00 | 1,327.00 | 29.97% | 2,250,809 |
| May 27, 2026 | 1,050.00 | 1,080.00 | 1,012.00 | 1,021.00 | 1,021.00 | -2.76% | 119,967 |
| May 26, 2026 | 1,075.00 | 1,090.00 | 1,020.00 | 1,050.00 | 1,050.00 | -2.33% | 74,553 |
| May 22, 2026 | 1,074.00 | 1,094.00 | 1,020.00 | 1,075.00 | 1,075.00 | 0.09% | 55,607 |
| May 21, 2026 | 1,126.00 | 1,126.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.23% | 37,490 |
| May 20, 2026 | 1,097.00 | 1,121.00 | 1,050.00 | 1,061.00 | 1,061.00 | -3.28% | 31,275 |
| May 19, 2026 | 1,142.00 | 1,142.00 | 1,067.00 | 1,097.00 | 1,097.00 | -3.94% | 18,524 |
| May 18, 2026 | 1,057.00 | 1,169.00 | 1,015.00 | 1,142.00 | 1,142.00 | 8.25% | 106,011 |
| May 15, 2026 | 1,131.00 | 1,131.00 | 1,052.00 | 1,055.00 | 1,055.00 | -6.47% | 139,806 |
| May 14, 2026 | 1,130.00 | 1,174.00 | 1,100.00 | 1,128.00 | 1,128.00 | -0.18% | 43,353 |
| May 13, 2026 | 1,169.00 | 1,169.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.65% | 24,992 |
| May 12, 2026 | 1,201.00 | 1,213.00 | 1,130.00 | 1,149.00 | 1,149.00 | -4.96% | 60,343 |
| May 11, 2026 | 1,278.00 | 1,289.00 | 1,201.00 | 1,209.00 | 1,209.00 | -5.40% | 42,690 |
| May 8, 2026 | 1,275.00 | 1,311.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.47% | 16,689 |