Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 953.00
-62.00 (-6.11%)
Last updated: Jun 22, 2026, 1:34 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,283.00 | 1,288.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.86% | 27,316 |
| May 6, 2026 | 1,321.00 | 1,362.00 | 1,281.00 | 1,283.00 | 1,283.00 | -2.36% | 50,946 |
| May 4, 2026 | 1,342.00 | 1,349.00 | 1,311.00 | 1,314.00 | 1,314.00 | -2.01% | 26,254 |
| Apr 30, 2026 | 1,350.00 | 1,350.00 | 1,312.00 | 1,341.00 | 1,341.00 | -0.45% | 21,348 |
| Apr 29, 2026 | 1,341.00 | 1,363.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.07% | 14,213 |
| Apr 28, 2026 | 1,380.00 | 1,390.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.32% | 70,967 |
| Apr 27, 2026 | 1,367.00 | 1,405.00 | 1,364.00 | 1,378.00 | 1,378.00 | 0.88% | 25,233 |
| Apr 24, 2026 | 1,340.00 | 1,395.00 | 1,332.00 | 1,366.00 | 1,366.00 | 1.94% | 19,351 |
| Apr 23, 2026 | 1,390.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | -3.60% | 42,547 |
| Apr 22, 2026 | 1,455.00 | 1,455.00 | 1,380.00 | 1,390.00 | 1,390.00 | -3.81% | 40,301 |
| Apr 21, 2026 | 1,429.00 | 1,499.00 | 1,429.00 | 1,445.00 | 1,445.00 | -1.30% | 33,546 |
| Apr 20, 2026 | 1,503.00 | 1,528.00 | 1,441.00 | 1,464.00 | 1,464.00 | -2.59% | 42,445 |
| Apr 17, 2026 | 1,521.00 | 1,610.00 | 1,477.00 | 1,503.00 | 1,503.00 | -2.15% | 107,347 |
| Apr 16, 2026 | 1,487.00 | 1,552.00 | 1,468.00 | 1,536.00 | 1,536.00 | 4.77% | 136,090 |
| Apr 15, 2026 | 1,420.00 | 1,518.00 | 1,420.00 | 1,466.00 | 1,466.00 | 2.81% | 180,856 |
| Apr 14, 2026 | 1,374.00 | 1,490.00 | 1,301.00 | 1,426.00 | 1,426.00 | 5.86% | 234,972 |
| Apr 13, 2026 | 1,291.00 | 1,488.00 | 1,275.00 | 1,347.00 | 1,347.00 | 4.34% | 594,425 |
| Apr 10, 2026 | 1,283.00 | 1,320.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.81% | 71,412 |
| Apr 9, 2026 | 1,254.00 | 1,300.00 | 1,252.00 | 1,268.00 | 1,268.00 | 1.12% | 64,628 |
| Apr 8, 2026 | 1,240.00 | 1,309.00 | 1,232.00 | 1,254.00 | 1,254.00 | 3.04% | 93,042 |
| Apr 7, 2026 | 1,227.00 | 1,241.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.73% | 12,697 |