Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 1,619.00
+292.00 (22.00%)
Last updated: May 29, 2026, 1:56 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,224.00 | 1,268.00 | 1,211.00 | 1,226.00 | 1,226.00 | 0.41% | 33,978 |
| Apr 3, 2026 | 1,255.00 | 1,288.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.17% | 71,337 |
| Apr 2, 2026 | 1,318.00 | 1,318.00 | 1,261.00 | 1,261.00 | 1,261.00 | -3.74% | 35,710 |
| Apr 1, 2026 | 1,260.00 | 1,398.00 | 1,260.00 | 1,310.00 | 1,310.00 | 5.05% | 78,048 |
| Mar 31, 2026 | 1,272.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.04% | 23,186 |
| Mar 30, 2026 | 1,284.00 | 1,286.00 | 1,269.00 | 1,273.00 | 1,273.00 | -1.16% | 15,668 |
| Mar 27, 2026 | 1,288.00 | 1,301.00 | 1,245.00 | 1,288.00 | 1,288.00 | -1.00% | 19,369 |
| Mar 26, 2026 | 1,296.00 | 1,338.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.91% | 22,837 |
| Mar 25, 2026 | 1,335.00 | 1,335.00 | 1,212.00 | 1,313.00 | 1,313.00 | 1.94% | 83,143 |
| Mar 24, 2026 | 1,244.00 | 1,425.00 | 1,244.00 | 1,288.00 | 1,288.00 | 3.54% | 183,035 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,243.00 | 1,244.00 | 1,244.00 | -3.57% | 70,491 |
| Mar 20, 2026 | 1,288.00 | 1,320.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.16% | 46,342 |
| Mar 19, 2026 | 1,309.00 | 1,327.00 | 1,281.00 | 1,288.00 | 1,288.00 | -2.42% | 54,656 |
| Mar 18, 2026 | 1,316.00 | 1,568.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.46% | 736,620 |