Skip to main content
logo
Ascendio Co., Ltd. (KRX:012170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-25.00 (-0.78%)
Nov 4, 2026, 3:30 PM KST

Ascendio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,100.003,195.003,070.003,170.003,170.00-0.78%3,983
Nov 3, 20263,205.003,300.002,905.003,195.003,195.00-3.18%14,536
Nov 2, 20263,365.003,365.003,165.003,300.003,300.00-1.93%13,009
Oct 30, 20263,500.003,595.003,075.003,365.003,365.00-3.86%25,534
Oct 29, 20262,930.003,600.002,805.003,500.003,500.0015.89%96,410
Oct 28, 20263,150.003,195.002,995.003,020.003,020.00-2.27%18,426
Oct 27, 20262,915.003,095.002,910.003,090.003,090.006.00%18,797
Oct 26, 20262,900.002,975.002,745.002,915.002,915.000.52%12,936
Oct 23, 20262,875.003,150.002,750.002,900.002,900.000.87%8,483
Oct 22, 20262,932.002,960.002,835.002,875.002,875.00-0.86%8,170
Oct 21, 20262,920.003,120.002,880.002,900.002,900.00-0.68%12,149
Oct 20, 20263,000.003,200.002,890.002,920.002,920.00-2.99%9,265
Oct 19, 20263,140.003,140.002,950.003,010.003,010.00-1.79%4,285
Oct 16, 20263,130.003,300.003,030.003,065.003,065.00-2.08%9,156
Oct 15, 20263,195.003,220.003,050.003,130.003,130.00-3.10%6,422
Oct 14, 20263,570.003,570.003,225.003,230.003,230.00-9.52%20,344
Oct 13, 20263,460.003,570.003,210.003,570.003,570.002.88%27,880
Oct 12, 20263,000.003,840.003,000.003,470.003,470.0015.67%156,293
Oct 8, 20263,045.003,220.002,900.003,000.003,000.00-4.46%19,093
Oct 7, 20262,955.003,660.002,945.003,140.003,140.006.26%74,258
Oct 6, 20262,990.003,050.002,880.002,955.002,955.00-1.17%7,959
Oct 2, 20262,905.003,080.002,905.002,990.002,990.002.93%11,792
Oct 1, 20262,920.003,075.002,895.002,905.002,905.00-0.51%15,598
Sep 30, 20262,960.003,265.002,910.002,920.002,920.002.28%39,882
Sep 29, 20262,945.002,945.002,840.002,855.002,855.00-3.06%10,862
Sep 28, 20263,050.003,050.002,820.002,945.002,945.000.34%12,621
Sep 23, 20262,820.003,000.002,795.002,935.002,935.004.08%22,581
Sep 22, 20263,130.003,140.002,800.002,820.002,820.00-11.88%43,679
Sep 21, 20263,055.003,250.002,975.003,200.003,200.004.75%22,872
Sep 18, 20263,075.003,080.002,715.003,055.003,055.003.91%15,770
Sep 17, 20262,885.003,050.002,865.002,940.002,940.00-0.34%13,788
Sep 16, 20262,925.003,005.002,750.002,950.002,950.000.85%17,513
Sep 15, 20262,860.002,985.002,710.002,925.002,925.001.56%19,889
Sep 14, 20263,090.003,090.002,830.002,880.002,880.00-0.69%17,071
Sep 11, 20262,875.002,995.002,850.002,900.002,900.00-1.86%17,642
Sep 10, 20263,090.003,095.002,850.002,955.002,955.00-4.37%15,441
Sep 9, 20263,080.003,125.002,980.003,090.003,090.000.32%20,035
Sep 8, 20263,120.003,385.002,900.003,080.003,080.002.33%57,276
Sep 7, 20262,845.003,250.002,845.003,010.003,010.005.80%39,305
Sep 4, 20262,975.002,985.002,775.002,845.002,845.00-4.37%29,759
Sep 3, 20263,085.003,350.002,970.002,975.002,975.00-4.65%51,651
Sep 2, 20263,020.003,550.002,920.003,120.003,120.002.46%60,544
Sep 1, 20263,150.003,295.002,965.003,045.003,045.00-2.56%34,087
Aug 31, 20263,635.003,660.003,030.003,125.003,125.00-15.65%80,860
Aug 28, 20264,750.004,755.003,700.003,705.003,705.00-0.94%258,094
Aug 5, 20263,990.004,360.003,740.003,740.003,740.00-11.16%134,566
Aug 3, 20263,255.004,210.003,255.004,210.004,210.0029.94%192,740
Jul 31, 20263,325.003,365.003,055.003,240.003,240.005.37%21,910
Jul 30, 20263,225.003,255.002,965.003,075.003,075.00-5.38%38,017
Jul 29, 20263,205.004,160.003,205.003,250.003,250.001.56%118,308