Ascendio Co., Ltd. 012170
KRX · South Korea · Consumer Services
KRW 2,990.00+85.00 (+2.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,990.00 | +2.93% | KRW 2,905.00 | KRW 3,080.00 | KRW 2,905.00 | 13.26K |
| 2026-10-01 | KRW 2,905.00 | -0.51% | KRW 2,920.00 | KRW 3,075.00 | KRW 2,895.00 | 15.60K |
| 2026-09-30 | KRW 2,920.00 | +2.28% | KRW 2,960.00 | KRW 3,265.00 | KRW 2,910.00 | 39.88K |
| 2026-09-29 | KRW 2,855.00 | -3.06% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,840.00 | 10.86K |
| 2026-09-28 | KRW 2,945.00 | +0.34% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,820.00 | 12.62K |
| 2026-09-23 | KRW 2,935.00 | +4.08% | KRW 2,820.00 | KRW 3,000.00 | KRW 2,795.00 | 22.58K |
| 2026-09-22 | KRW 2,820.00 | -11.88% | KRW 3,130.00 | KRW 3,140.00 | KRW 2,800.00 | 43.68K |
| 2026-09-21 | KRW 3,200.00 | +4.75% | KRW 3,055.00 | KRW 3,250.00 | KRW 2,975.00 | 22.87K |
| 2026-09-18 | KRW 3,055.00 | +3.91% | KRW 3,075.00 | KRW 3,080.00 | KRW 2,715.00 | 15.77K |
| 2026-09-17 | KRW 2,940.00 | -0.34% | KRW 2,885.00 | KRW 3,050.00 | KRW 2,865.00 | 13.79K |
| 2026-09-16 | KRW 2,950.00 | +0.85% | KRW 2,925.00 | KRW 3,005.00 | KRW 2,750.00 | 17.51K |
| 2026-09-15 | KRW 2,925.00 | +1.56% | KRW 2,860.00 | KRW 2,985.00 | KRW 2,710.00 | 19.89K |
| 2026-09-14 | KRW 2,880.00 | -0.69% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,830.00 | 17.07K |
| 2026-09-11 | KRW 2,900.00 | -1.86% | KRW 2,875.00 | KRW 2,995.00 | KRW 2,850.00 | 17.64K |
| 2026-09-10 | KRW 2,955.00 | -4.37% | KRW 3,090.00 | KRW 3,095.00 | KRW 2,850.00 | 15.44K |
| 2026-09-09 | KRW 3,090.00 | +0.32% | KRW 3,080.00 | KRW 3,125.00 | KRW 2,980.00 | 20.04K |
| 2026-09-08 | KRW 3,080.00 | +2.33% | KRW 3,120.00 | KRW 3,385.00 | KRW 2,900.00 | 57.28K |
| 2026-09-07 | KRW 3,010.00 | +5.80% | KRW 2,845.00 | KRW 3,250.00 | KRW 2,845.00 | 39.31K |
| 2026-09-04 | KRW 2,845.00 | -4.37% | KRW 2,975.00 | KRW 2,985.00 | KRW 2,775.00 | 29.76K |
| 2026-09-03 | KRW 2,975.00 | -4.65% | KRW 3,085.00 | KRW 3,350.00 | KRW 2,970.00 | 51.65K |
| 2026-09-02 | KRW 3,120.00 | +2.46% | KRW 3,020.00 | KRW 3,550.00 | KRW 2,920.00 | 60.54K |
| 2026-09-01 | KRW 3,045.00 | -2.56% | KRW 3,150.00 | KRW 3,295.00 | KRW 2,965.00 | 34.09K |
| 2026-08-31 | KRW 3,125.00 | -15.65% | KRW 3,635.00 | KRW 3,660.00 | KRW 3,030.00 | 80.86K |
| 2026-08-28 | KRW 3,705.00 | -0.94% | KRW 4,750.00 | KRW 4,755.00 | KRW 3,700.00 | 258.09K |
| 2026-08-27 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-26 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-25 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-24 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-21 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-20 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-19 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-18 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-14 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-13 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-12 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-11 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-10 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-07 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-06 | KRW 3,740.00 | 0.00% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,740.00 | 0 |
| 2026-08-05 | KRW 3,740.00 | -11.16% | KRW 3,990.00 | KRW 4,360.00 | KRW 3,740.00 | 134.57K |
| 2026-08-04 | KRW 4,210.00 | 0.00% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,210.00 | 0 |
| 2026-08-03 | KRW 4,210.00 | +29.94% | KRW 3,255.00 | KRW 4,210.00 | KRW 3,255.00 | 192.74K |
| 2026-07-31 | KRW 3,240.00 | +5.37% | KRW 3,325.00 | KRW 3,365.00 | KRW 3,055.00 | 21.91K |
| 2026-07-30 | KRW 3,075.00 | -5.38% | KRW 3,225.00 | KRW 3,255.00 | KRW 2,965.00 | 38.02K |
| 2026-07-29 | KRW 3,250.00 | +1.56% | KRW 3,205.00 | KRW 4,160.00 | KRW 3,205.00 | 118.31K |
| 2026-07-28 | KRW 3,200.00 | -8.70% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,050.00 | 21.97K |
| 2026-07-27 | KRW 3,505.00 | -1.13% | KRW 3,560.00 | KRW 3,705.00 | KRW 3,450.00 | 25.80K |
| 2026-07-24 | KRW 3,545.00 | -7.68% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,455.00 | 26.96K |
| 2026-07-23 | KRW 3,840.00 | -2.29% | KRW 3,930.00 | KRW 4,015.00 | KRW 3,670.00 | 17.30K |
| 2026-07-22 | KRW 3,930.00 | +3.69% | KRW 3,805.00 | KRW 4,425.00 | KRW 3,795.00 | 37.32K |
| 2026-07-21 | KRW 3,790.00 | +1.07% | KRW 3,525.00 | KRW 4,590.00 | KRW 3,525.00 | 89.17K |
| 2026-07-20 | KRW 3,750.00 | +1.90% | KRW 3,680.00 | KRW 3,810.00 | KRW 3,330.00 | 18.27K |
| 2026-07-16 | KRW 3,680.00 | -1.47% | KRW 3,735.00 | KRW 3,870.00 | KRW 3,650.00 | 12.55K |
| 2026-07-15 | KRW 3,735.00 | +0.54% | KRW 3,715.00 | KRW 4,005.00 | KRW 3,600.00 | 22.97K |
| 2026-07-14 | KRW 3,715.00 | -5.47% | KRW 3,750.00 | KRW 4,040.00 | KRW 3,625.00 | 42.62K |
| 2026-07-13 | KRW 3,930.00 | -4.61% | KRW 4,115.00 | KRW 4,345.00 | KRW 3,930.00 | 52.63K |
| 2026-07-10 | KRW 4,120.00 | -3.51% | KRW 4,270.00 | KRW 4,595.00 | KRW 4,105.00 | 47.59K |
| 2026-07-09 | KRW 4,270.00 | -10.95% | KRW 4,565.00 | KRW 4,795.00 | KRW 4,100.00 | 83.71K |
| 2026-07-08 | KRW 4,795.00 | -12.98% | KRW 5,845.00 | KRW 6,185.00 | KRW 4,605.00 | 341.59K |
| 2026-07-07 | KRW 5,510.00 | +9.76% | KRW 5,770.00 | KRW 6,525.00 | KRW 5,450.00 | 1.07M |
| 2026-07-06 | KRW 5,020.00 | +29.88% | KRW 3,870.00 | KRW 5,020.00 | KRW 3,870.00 | 306.40K |
| 2026-07-03 | KRW 3,865.00 | +11.71% | KRW 3,700.00 | KRW 4,425.00 | KRW 3,615.00 | 152.46K |
| 2026-07-02 | KRW 3,460.00 | -9.42% | KRW 3,830.00 | KRW 3,840.00 | KRW 3,310.00 | 26.56K |
| 2026-07-01 | KRW 3,820.00 | +18.45% | KRW 3,335.00 | KRW 4,185.00 | KRW 3,285.00 | 144.13K |
| 2026-06-30 | KRW 3,225.00 | +0.78% | KRW 3,200.00 | KRW 3,500.00 | KRW 3,105.00 | 17.14K |
| 2026-06-29 | KRW 3,200.00 | +1.59% | KRW 3,150.00 | KRW 3,295.00 | KRW 2,915.00 | 35.15K |
| 2026-06-26 | KRW 3,150.00 | +2.11% | KRW 3,085.00 | KRW 4,010.00 | KRW 3,075.00 | 286.82K |
| 2026-06-25 | KRW 3,085.00 | -21.60% | KRW 3,935.00 | KRW 4,020.00 | KRW 3,045.00 | 38.62K |
| 2026-06-24 | KRW 3,935.00 | -12.56% | KRW 4,500.00 | KRW 4,500.00 | KRW 3,515.00 | 49.41K |
| 2026-06-23 | KRW 4,500.00 | -6.74% | KRW 4,800.00 | KRW 4,825.00 | KRW 4,465.00 | 18.48K |
| 2026-06-22 | KRW 4,825.00 | -4.93% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,725.00 | 20.61K |
| 2026-06-19 | KRW 5,075.00 | +0.40% | KRW 5,210.00 | KRW 5,210.00 | KRW 4,900.00 | 18.33K |
| 2026-06-18 | KRW 5,055.00 | -5.25% | KRW 5,335.00 | KRW 5,390.00 | KRW 5,030.00 | 14.93K |
| 2026-06-17 | KRW 5,335.00 | -3.53% | KRW 5,520.00 | KRW 5,525.00 | KRW 5,285.00 | 8.45K |
| 2026-06-16 | KRW 5,530.00 | +4.14% | KRW 5,310.00 | KRW 5,620.00 | KRW 5,175.00 | 14.40K |
| 2026-06-15 | KRW 5,310.00 | +0.47% | KRW 5,285.00 | KRW 5,490.00 | KRW 5,105.00 | 14.89K |
| 2026-06-12 | KRW 5,285.00 | +1.25% | KRW 5,225.00 | KRW 5,485.00 | KRW 5,165.00 | 8.23K |
| 2026-06-11 | KRW 5,220.00 | -2.52% | KRW 5,355.00 | KRW 5,625.00 | KRW 5,070.00 | 18.21K |
| 2026-06-10 | KRW 5,355.00 | -4.63% | KRW 5,615.00 | KRW 5,780.00 | KRW 5,355.00 | 33 |
| 2026-06-09 | KRW 5,615.00 | -1.40% | KRW 5,665.00 | KRW 6,100.00 | KRW 5,590.00 | 17.74K |
| 2026-06-08 | KRW 5,695.00 | -8.88% | KRW 5,525.00 | KRW 6,255.00 | KRW 5,350.00 | 25.13K |
| 2026-06-05 | KRW 6,250.00 | +7.02% | KRW 5,695.00 | KRW 6,825.00 | KRW 5,350.00 | 96.50K |
| 2026-06-04 | KRW 5,840.00 | +5.42% | KRW 5,540.00 | KRW 5,970.00 | KRW 5,335.00 | 24.53K |
| 2026-06-02 | KRW 5,540.00 | -17.68% | KRW 6,670.00 | KRW 6,685.00 | KRW 5,390.00 | 151.86K |
| 2026-06-01 | KRW 6,730.00 | -14.38% | KRW 7,860.00 | KRW 7,865.00 | KRW 6,690.00 | 124.86K |
| 2026-05-29 | KRW 7,860.00 | +18.46% | KRW 7,000.00 | KRW 8,600.00 | KRW 7,000.00 | 1.36M |
| 2026-05-28 | KRW 6,635.00 | +29.97% | KRW 5,105.00 | KRW 6,635.00 | KRW 5,105.00 | 450.60K |
| 2026-05-27 | KRW 5,105.00 | -2.76% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,060.00 | 23.99K |
| 2026-05-26 | KRW 5,250.00 | -2.33% | KRW 5,375.00 | KRW 5,450.00 | KRW 5,100.00 | 14.91K |
| 2026-05-22 | KRW 5,375.00 | +0.09% | KRW 5,370.00 | KRW 5,470.00 | KRW 5,100.00 | 11.12K |