Ascendio Co., Ltd. (KRX:012170)
South Korea · Delayed Price · Currency is KRW 1,272.00
-11.00 (-0.86%)
May 7, 2026, 3:30 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,198 |
| Apr 28, 2026 | 1,380.00 | 1,390.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.32% | 70,948 |
| Apr 27, 2026 | 1,367.00 | 1,405.00 | 1,364.00 | 1,378.00 | 1,378.00 | 0.88% | 25,229 |
| Apr 24, 2026 | 1,340.00 | 1,395.00 | 1,332.00 | 1,366.00 | 1,366.00 | 1.94% | 19,250 |
| 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% | 33,511 |
| Apr 20, 2026 | 1,503.00 | 1,528.00 | 1,441.00 | 1,464.00 | 1,464.00 | -2.59% | 42,336 |
| Apr 17, 2026 | 1,521.00 | 1,610.00 | 1,477.00 | 1,503.00 | 1,503.00 | -2.15% | 107,345 |
| Apr 16, 2026 | 1,487.00 | 1,552.00 | 1,468.00 | 1,536.00 | 1,536.00 | 4.77% | 135,835 |
| Apr 15, 2026 | 1,420.00 | 1,518.00 | 1,420.00 | 1,466.00 | 1,466.00 | 2.81% | 179,741 |
| Apr 14, 2026 | 1,374.00 | 1,490.00 | 1,301.00 | 1,426.00 | 1,426.00 | 5.86% | 230,029 |
| Apr 13, 2026 | 1,291.00 | 1,488.00 | 1,275.00 | 1,347.00 | 1,347.00 | 4.34% | 593,825 |
| Apr 10, 2026 | 1,283.00 | 1,320.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.81% | 71,380 |
| 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% | 12,679 |
| Apr 6, 2026 | 1,224.00 | 1,268.00 | 1,211.00 | 1,226.00 | 1,226.00 | 0.41% | 33,847 |
| Apr 3, 2026 | 1,255.00 | 1,288.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.17% | 71,037 |
| Apr 2, 2026 | 1,318.00 | 1,318.00 | 1,261.00 | 1,261.00 | 1,261.00 | -3.74% | 35,510 |
| Apr 1, 2026 | 1,260.00 | 1,398.00 | 1,260.00 | 1,310.00 | 1,310.00 | 5.05% | 75,062 |
| Mar 31, 2026 | 1,272.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.04% | 23,185 |
| Mar 30, 2026 | 1,284.00 | 1,286.00 | 1,269.00 | 1,273.00 | 1,273.00 | -1.16% | 15,666 |
| Mar 27, 2026 | 1,288.00 | 1,301.00 | 1,245.00 | 1,288.00 | 1,288.00 | -1.00% | 19,098 |
| 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% | 82,531 |
| Mar 24, 2026 | 1,244.00 | 1,425.00 | 1,244.00 | 1,288.00 | 1,288.00 | 3.54% | 182,865 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,243.00 | 1,244.00 | 1,244.00 | -3.57% | 70,180 |
| 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 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 23,814 |
| Mar 16, 2026 | 1,306.00 | 1,366.00 | 1,288.00 | 1,314.00 | 1,314.00 | 0.84% | 24,338 |
| Mar 13, 2026 | 1,311.00 | 1,338.00 | 1,295.00 | 1,303.00 | 1,303.00 | -1.44% | 56,047 |
| Mar 12, 2026 | 1,350.00 | 1,351.00 | 1,302.00 | 1,322.00 | 1,322.00 | -2.07% | 26,842 |
| Mar 11, 2026 | 1,301.00 | 1,364.00 | 1,264.00 | 1,350.00 | 1,350.00 | 3.77% | 64,391 |
| Mar 10, 2026 | 1,248.00 | 1,356.00 | 1,240.00 | 1,301.00 | 1,301.00 | 4.25% | 85,587 |
| Mar 9, 2026 | 1,396.00 | 1,433.00 | 1,240.00 | 1,248.00 | 1,248.00 | -10.41% | 100,137 |
| Mar 6, 2026 | 1,364.00 | 1,393.00 | 1,290.00 | 1,393.00 | 1,393.00 | 2.65% | 41,908 |
| Mar 5, 2026 | 1,250.00 | 1,359.00 | 1,247.00 | 1,357.00 | 1,357.00 | 7.44% | 89,430 |
| Mar 4, 2026 | 1,452.00 | 1,459.00 | 1,176.00 | 1,263.00 | 1,263.00 | -13.85% | 296,449 |
| Mar 3, 2026 | 1,490.00 | 1,514.00 | 1,451.00 | 1,466.00 | 1,466.00 | -2.46% | 71,765 |
| Feb 27, 2026 | 1,580.00 | 1,582.00 | 1,451.00 | 1,503.00 | 1,503.00 | -4.87% | 342,568 |
| Feb 26, 2026 | 1,601.00 | 1,620.00 | 1,578.00 | 1,580.00 | 1,580.00 | -1.13% | 133,551 |
| Feb 25, 2026 | 1,606.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.50% | 101,690 |
| Feb 24, 2026 | 1,677.00 | 1,677.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.74% | 98,823 |