Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 3,000.00
-140.00 (-4.46%)
At close: Oct 8, 2026
Ascendio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,045.00 | 3,220.00 | 2,900.00 | 3,000.00 | 3,000.00 | -4.46% | 19,093 |
| Oct 7, 2026 | 2,955.00 | 3,660.00 | 2,945.00 | 3,140.00 | 3,140.00 | 6.26% | 74,258 |
| Oct 6, 2026 | 2,990.00 | 3,050.00 | 2,880.00 | 2,955.00 | 2,955.00 | -1.17% | 7,959 |
| Oct 2, 2026 | 2,905.00 | 3,080.00 | 2,905.00 | 2,990.00 | 2,990.00 | 2.93% | 11,792 |
| Oct 1, 2026 | 2,920.00 | 3,075.00 | 2,895.00 | 2,905.00 | 2,905.00 | -0.51% | 15,597 |
| Sep 30, 2026 | 2,960.00 | 3,265.00 | 2,910.00 | 2,920.00 | 2,920.00 | 2.28% | 39,836 |
| Sep 29, 2026 | 2,945.00 | 2,945.00 | 2,840.00 | 2,855.00 | 2,855.00 | -3.06% | 10,862 |
| Sep 28, 2026 | 3,050.00 | 3,050.00 | 2,820.00 | 2,945.00 | 2,945.00 | 0.34% | 12,621 |
| Sep 23, 2026 | 2,820.00 | 3,000.00 | 2,795.00 | 2,935.00 | 2,935.00 | 4.08% | 22,581 |
| Sep 22, 2026 | 3,130.00 | 3,140.00 | 2,800.00 | 2,820.00 | 2,820.00 | -11.88% | 43,679 |
| Sep 21, 2026 | 3,055.00 | 3,250.00 | 2,975.00 | 3,200.00 | 3,200.00 | 4.75% | 22,872 |
| Sep 18, 2026 | 3,075.00 | 3,080.00 | 2,715.00 | 3,055.00 | 3,055.00 | 3.91% | 15,770 |
| Sep 17, 2026 | 2,885.00 | 3,050.00 | 2,865.00 | 2,940.00 | 2,940.00 | -0.34% | 13,788 |
| Sep 16, 2026 | 2,925.00 | 3,005.00 | 2,750.00 | 2,950.00 | 2,950.00 | 0.85% | 17,513 |
| Sep 15, 2026 | 2,860.00 | 2,985.00 | 2,710.00 | 2,925.00 | 2,925.00 | 1.56% | 19,889 |
| Sep 14, 2026 | 3,090.00 | 3,090.00 | 2,830.00 | 2,880.00 | 2,880.00 | -0.69% | 17,071 |
| Sep 11, 2026 | 2,875.00 | 2,995.00 | 2,850.00 | 2,900.00 | 2,900.00 | -1.86% | 17,642 |
| Sep 10, 2026 | 3,090.00 | 3,095.00 | 2,850.00 | 2,955.00 | 2,955.00 | -4.37% | 15,441 |
| Sep 9, 2026 | 3,080.00 | 3,125.00 | 2,980.00 | 3,090.00 | 3,090.00 | 0.32% | 20,035 |
| Sep 8, 2026 | 3,120.00 | 3,385.00 | 2,900.00 | 3,080.00 | 3,080.00 | 2.33% | 57,276 |
| Sep 7, 2026 | 2,845.00 | 3,250.00 | 2,845.00 | 3,010.00 | 3,010.00 | 5.80% | 39,305 |
| Sep 4, 2026 | 2,975.00 | 2,985.00 | 2,775.00 | 2,845.00 | 2,845.00 | -4.37% | 29,759 |
| Sep 3, 2026 | 3,085.00 | 3,350.00 | 2,970.00 | 2,975.00 | 2,975.00 | -4.65% | 51,651 |
| Sep 2, 2026 | 3,020.00 | 3,550.00 | 2,920.00 | 3,120.00 | 3,120.00 | 2.46% | 60,544 |
| Sep 1, 2026 | 3,150.00 | 3,295.00 | 2,965.00 | 3,045.00 | 3,045.00 | -2.56% | 34,087 |
| Aug 31, 2026 | 3,635.00 | 3,660.00 | 3,030.00 | 3,125.00 | 3,125.00 | -15.65% | 80,860 |
| Aug 28, 2026 | 4,750.00 | 4,755.00 | 3,700.00 | 3,705.00 | 3,705.00 | -0.94% | 258,094 |
| Aug 5, 2026 | 3,990.00 | 4,360.00 | 3,740.00 | 3,740.00 | 3,740.00 | -11.16% | 134,566 |
| Aug 3, 2026 | 3,255.00 | 4,210.00 | 3,255.00 | 4,210.00 | 4,210.00 | 29.94% | 192,740 |
| Jul 31, 2026 | 3,325.00 | 3,365.00 | 3,055.00 | 3,240.00 | 3,240.00 | 5.37% | 21,910 |
| Jul 30, 2026 | 3,225.00 | 3,255.00 | 2,965.00 | 3,075.00 | 3,075.00 | -5.38% | 38,017 |
| Jul 29, 2026 | 3,205.00 | 4,160.00 | 3,205.00 | 3,250.00 | 3,250.00 | 1.56% | 118,308 |
| Jul 28, 2026 | 3,505.00 | 3,505.00 | 3,050.00 | 3,200.00 | 3,200.00 | -8.70% | 21,969 |
| Jul 27, 2026 | 3,560.00 | 3,705.00 | 3,450.00 | 3,505.00 | 3,505.00 | -1.13% | 25,800 |
| Jul 24, 2026 | 3,770.00 | 3,770.00 | 3,455.00 | 3,545.00 | 3,545.00 | -7.68% | 26,964 |
| Jul 23, 2026 | 3,930.00 | 4,015.00 | 3,670.00 | 3,840.00 | 3,840.00 | -2.29% | 17,296 |
| Jul 22, 2026 | 3,805.00 | 4,425.00 | 3,795.00 | 3,930.00 | 3,930.00 | 3.69% | 37,315 |
| Jul 21, 2026 | 3,525.00 | 4,590.00 | 3,525.00 | 3,790.00 | 3,790.00 | 1.07% | 89,170 |
| Jul 20, 2026 | 3,680.00 | 3,810.00 | 3,330.00 | 3,750.00 | 3,750.00 | 1.90% | 18,271 |
| Jul 16, 2026 | 3,735.00 | 3,870.00 | 3,650.00 | 3,680.00 | 3,680.00 | -1.47% | 12,553 |
| Jul 15, 2026 | 3,715.00 | 4,005.00 | 3,600.00 | 3,735.00 | 3,735.00 | 0.54% | 22,968 |
| Jul 14, 2026 | 3,750.00 | 4,040.00 | 3,625.00 | 3,715.00 | 3,715.00 | -5.47% | 42,618 |
| Jul 13, 2026 | 4,115.00 | 4,345.00 | 3,930.00 | 3,930.00 | 3,930.00 | -4.61% | 52,631 |
| Jul 10, 2026 | 4,270.00 | 4,595.00 | 4,105.00 | 4,120.00 | 4,120.00 | -3.51% | 47,585 |
| Jul 9, 2026 | 4,565.00 | 4,795.00 | 4,100.00 | 4,270.00 | 4,270.00 | -10.95% | 83,714 |
| Jul 8, 2026 | 5,845.00 | 6,185.00 | 4,605.00 | 4,795.00 | 4,795.00 | -12.98% | 341,588 |
| Jul 7, 2026 | 5,770.00 | 6,525.00 | 5,450.00 | 5,510.00 | 5,510.00 | 9.76% | 1,065,974 |
| Jul 6, 2026 | 3,870.00 | 5,020.00 | 3,870.00 | 5,020.00 | 5,020.00 | 29.88% | 306,399 |
| Jul 3, 2026 | 3,700.00 | 4,425.00 | 3,615.00 | 3,865.00 | 3,865.00 | 11.71% | 152,455 |
| Jul 2, 2026 | 3,830.00 | 3,840.00 | 3,310.00 | 3,460.00 | 3,460.00 | -9.42% | 26,563 |