Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 2,845.00
-130.00 (-4.37%)
At close: Sep 4, 2026
Ascendio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,975.00 | 2,985.00 | 2,855.00 | 2,855.00 | - | -4.03% | 7,426 |
| 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% | 60,542 |
| Sep 1, 2026 | 3,150.00 | 3,295.00 | 2,965.00 | 3,045.00 | 3,045.00 | -2.56% | 34,026 |
| 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 |
| Jul 1, 2026 | 3,335.00 | 4,185.00 | 3,285.00 | 3,820.00 | 3,820.00 | 18.45% | 144,129 |
| Jun 30, 2026 | 3,200.00 | 3,500.00 | 3,105.00 | 3,225.00 | 3,225.00 | 0.78% | 17,135 |
| Jun 29, 2026 | 3,150.00 | 3,295.00 | 2,915.00 | 3,200.00 | 3,200.00 | 1.59% | 35,145 |
| Jun 26, 2026 | 3,085.00 | 4,010.00 | 3,075.00 | 3,150.00 | 3,150.00 | 2.11% | 286,819 |
| Jun 25, 2026 | 3,935.00 | 4,020.00 | 3,045.00 | 3,085.00 | 3,085.00 | -21.60% | 38,620 |
| Jun 24, 2026 | 4,500.00 | 4,500.00 | 3,515.00 | 3,935.00 | 3,935.00 | -12.56% | 49,405 |
| Jun 23, 2026 | 4,800.00 | 4,825.00 | 4,465.00 | 4,500.00 | 4,500.00 | -6.74% | 18,476 |
| Jun 22, 2026 | 5,100.00 | 5,100.00 | 4,725.00 | 4,825.00 | 4,825.00 | -4.93% | 20,612 |
| Jun 19, 2026 | 5,210.00 | 5,210.00 | 4,900.00 | 5,075.00 | 5,075.00 | 0.40% | 18,326 |
| Jun 18, 2026 | 5,335.00 | 5,390.00 | 5,030.00 | 5,055.00 | 5,055.00 | -5.25% | 14,929 |
| Jun 17, 2026 | 5,520.00 | 5,525.00 | 5,285.00 | 5,335.00 | 5,335.00 | -3.53% | 8,446 |
| Jun 16, 2026 | 5,310.00 | 5,620.00 | 5,175.00 | 5,530.00 | 5,530.00 | 4.14% | 14,402 |
| Jun 15, 2026 | 5,285.00 | 5,490.00 | 5,105.00 | 5,310.00 | 5,310.00 | 0.47% | 14,889 |
| Jun 12, 2026 | 5,225.00 | 5,485.00 | 5,165.00 | 5,285.00 | 5,285.00 | 1.25% | 8,226 |
| Jun 11, 2026 | 5,355.00 | 5,625.00 | 5,070.00 | 5,220.00 | 5,220.00 | -2.52% | 18,213 |
| Jun 10, 2026 | 5,615.00 | 5,780.00 | 5,355.00 | 5,355.00 | 5,355.00 | -4.63% | 10,435 |
| Jun 9, 2026 | 5,665.00 | 6,100.00 | 5,590.00 | 5,615.00 | 5,615.00 | -1.40% | 17,742 |
| Jun 8, 2026 | 5,525.00 | 6,255.00 | 5,350.00 | 5,695.00 | 5,695.00 | -8.88% | 25,126 |
| Jun 5, 2026 | 5,695.00 | 6,825.00 | 5,350.00 | 6,250.00 | 6,250.00 | 7.02% | 96,504 |
| Jun 4, 2026 | 5,540.00 | 5,970.00 | 5,335.00 | 5,840.00 | 5,840.00 | 5.42% | 24,531 |
| Jun 2, 2026 | 6,670.00 | 6,685.00 | 5,390.00 | 5,540.00 | 5,540.00 | -17.68% | 151,857 |