ASFLOW CO.,LTD 159010
KRX · South Korea · Producer Manufacturing
KRW 32,100.00-50.00 (-0.16%)
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 32,100.00 | -0.16% | KRW 32,150.00 | KRW 32,550.00 | KRW 31,200.00 | 88.94K |
| 2026-10-01 | KRW 32,150.00 | +9.54% | KRW 29,200.00 | KRW 32,300.00 | KRW 28,950.00 | 384.01K |
| 2026-09-30 | KRW 29,350.00 | +0.34% | KRW 29,500.00 | KRW 29,800.00 | KRW 28,600.00 | 161.75K |
| 2026-09-29 | KRW 29,250.00 | +2.27% | KRW 28,600.00 | KRW 29,400.00 | KRW 27,300.00 | 215.00K |
| 2026-09-28 | KRW 28,600.00 | -4.03% | KRW 29,900.00 | KRW 30,350.00 | KRW 27,500.00 | 183.09K |
| 2026-09-23 | KRW 29,800.00 | +22.89% | KRW 24,900.00 | KRW 30,950.00 | KRW 24,550.00 | 925.70K |
| 2026-09-22 | KRW 24,250.00 | +8.02% | KRW 22,650.00 | KRW 24,500.00 | KRW 22,150.00 | 207.52K |
| 2026-09-21 | KRW 22,450.00 | +1.81% | KRW 22,050.00 | KRW 22,750.00 | KRW 21,800.00 | 78.61K |
| 2026-09-18 | KRW 22,050.00 | +4.01% | KRW 21,650.00 | KRW 22,900.00 | KRW 21,550.00 | 69.13K |
| 2026-09-17 | KRW 21,200.00 | -0.70% | KRW 21,650.00 | KRW 22,000.00 | KRW 21,050.00 | 37.25K |
| 2026-09-16 | KRW 21,350.00 | -1.39% | KRW 21,650.00 | KRW 22,150.00 | KRW 21,050.00 | 75.12K |
| 2026-09-15 | KRW 21,650.00 | -2.91% | KRW 22,000.00 | KRW 22,350.00 | KRW 21,300.00 | 97.81K |
| 2026-09-14 | KRW 22,300.00 | -4.50% | KRW 22,500.00 | KRW 23,350.00 | KRW 22,100.00 | 87.65K |
| 2026-09-11 | KRW 23,350.00 | -0.64% | KRW 23,500.00 | KRW 23,650.00 | KRW 22,000.00 | 83.58K |
| 2026-09-10 | KRW 23,500.00 | -2.89% | KRW 23,900.00 | KRW 24,500.00 | KRW 22,100.00 | 180.70K |
| 2026-09-09 | KRW 24,200.00 | +3.86% | KRW 23,200.00 | KRW 24,300.00 | KRW 22,650.00 | 77.61K |
| 2026-09-08 | KRW 23,300.00 | -3.32% | KRW 24,150.00 | KRW 24,300.00 | KRW 21,900.00 | 153.27K |
| 2026-09-07 | KRW 24,100.00 | -5.12% | KRW 25,650.00 | KRW 26,700.00 | KRW 23,150.00 | 177.20K |
| 2026-09-04 | KRW 25,400.00 | +1.80% | KRW 25,150.00 | KRW 25,800.00 | KRW 24,400.00 | 151.61K |
| 2026-09-03 | KRW 24,950.00 | +3.53% | KRW 23,900.00 | KRW 25,850.00 | KRW 23,500.00 | 247.18K |
| 2026-09-02 | KRW 24,100.00 | +12.62% | KRW 20,500.00 | KRW 25,800.00 | KRW 20,500.00 | 782.16K |
| 2026-09-01 | KRW 21,400.00 | -0.47% | KRW 21,600.00 | KRW 21,900.00 | KRW 20,400.00 | 53.28K |
| 2026-08-31 | KRW 21,500.00 | +4.88% | KRW 19,900.00 | KRW 21,550.00 | KRW 19,600.00 | 104.16K |
| 2026-08-28 | KRW 20,500.00 | +0.24% | KRW 20,450.00 | KRW 22,300.00 | KRW 20,200.00 | 141.34K |
| 2026-08-27 | KRW 20,450.00 | -1.21% | KRW 21,500.00 | KRW 21,500.00 | KRW 19,700.00 | 123.18K |
| 2026-08-26 | KRW 20,700.00 | -1.90% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,200.00 | 100.30K |
| 2026-08-25 | KRW 21,100.00 | +5.55% | KRW 19,710.00 | KRW 21,350.00 | KRW 18,830.00 | 309.46K |
| 2026-08-24 | KRW 19,990.00 | -7.67% | KRW 21,650.00 | KRW 21,800.00 | KRW 18,980.00 | 217.41K |
| 2026-08-21 | KRW 21,650.00 | -3.35% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,900.00 | 117.76K |
| 2026-08-20 | KRW 22,400.00 | -1.10% | KRW 22,700.00 | KRW 23,650.00 | KRW 22,150.00 | 105.77K |
| 2026-08-19 | KRW 22,650.00 | -0.88% | KRW 22,450.00 | KRW 22,850.00 | KRW 20,600.00 | 144.98K |
| 2026-08-18 | KRW 22,850.00 | -1.93% | KRW 23,300.00 | KRW 24,400.00 | KRW 22,350.00 | 199.56K |
| 2026-08-14 | KRW 23,300.00 | +1.53% | KRW 23,000.00 | KRW 23,950.00 | KRW 20,350.00 | 603.67K |
| 2026-08-13 | KRW 22,950.00 | +5.52% | KRW 21,750.00 | KRW 23,500.00 | KRW 21,350.00 | 235.18K |
| 2026-08-12 | KRW 21,750.00 | +0.23% | KRW 21,700.00 | KRW 22,400.00 | KRW 21,000.00 | 197.64K |
| 2026-08-11 | KRW 21,700.00 | +7.43% | KRW 20,100.00 | KRW 21,825.00 | KRW 19,610.00 | 200.43K |
| 2026-08-10 | KRW 20,200.00 | +5.10% | KRW 19,320.00 | KRW 20,950.00 | KRW 19,020.00 | 312.49K |
| 2026-08-07 | KRW 19,220.00 | +1.16% | KRW 19,000.00 | KRW 20,600.00 | KRW 18,500.00 | 279.33K |
| 2026-08-06 | KRW 19,000.00 | +15.15% | KRW 16,500.00 | KRW 19,490.00 | KRW 15,700.00 | 448.00K |
| 2026-08-05 | KRW 16,500.00 | +10.52% | KRW 16,300.00 | KRW 16,830.00 | KRW 14,960.00 | 102.83K |
| 2026-08-04 | KRW 14,930.00 | +13.19% | KRW 13,260.00 | KRW 15,000.00 | KRW 13,250.00 | 181.63K |
| 2026-08-03 | KRW 13,190.00 | -4.97% | KRW 13,750.00 | KRW 14,000.00 | KRW 13,020.00 | 120.58K |
| 2026-07-31 | KRW 13,880.00 | +24.82% | KRW 12,900.00 | KRW 14,450.00 | KRW 12,700.00 | 249.05K |
| 2026-07-30 | KRW 11,120.00 | +1.65% | KRW 11,900.00 | KRW 12,240.00 | KRW 10,720.00 | 257.65K |
| 2026-07-29 | KRW 10,940.00 | -10.03% | KRW 12,160.00 | KRW 12,860.00 | KRW 9,500.00 | 183.10K |
| 2026-07-28 | KRW 12,160.00 | -13.14% | KRW 13,900.00 | KRW 13,900.00 | KRW 11,910.00 | 243.97K |
| 2026-07-27 | KRW 14,000.00 | +1.82% | KRW 13,880.00 | KRW 15,120.00 | KRW 13,650.00 | 100.26K |
| 2026-07-24 | KRW 13,750.00 | -10.13% | KRW 14,980.00 | KRW 15,290.00 | KRW 13,750.00 | 70.23K |
| 2026-07-23 | KRW 15,300.00 | -5.26% | KRW 16,250.00 | KRW 16,840.00 | KRW 14,700.00 | 103.21K |
| 2026-07-22 | KRW 16,150.00 | -3.24% | KRW 17,640.00 | KRW 19,070.00 | KRW 16,100.00 | 132.14K |
| 2026-07-21 | KRW 16,690.00 | +8.10% | KRW 16,800.00 | KRW 17,100.00 | KRW 15,150.00 | 113.24K |
| 2026-07-20 | KRW 15,440.00 | +2.25% | KRW 14,790.00 | KRW 17,650.00 | KRW 14,010.00 | 187.55K |
| 2026-07-16 | KRW 15,100.00 | -7.81% | KRW 16,380.00 | KRW 16,500.00 | KRW 14,740.00 | 104.04K |
| 2026-07-15 | KRW 16,380.00 | +23.81% | KRW 13,560.00 | KRW 16,860.00 | KRW 13,560.00 | 261.18K |
| 2026-07-14 | KRW 13,230.00 | +0.68% | KRW 12,800.00 | KRW 13,990.00 | KRW 12,020.00 | 197.44K |
| 2026-07-13 | KRW 13,140.00 | -13.32% | KRW 14,080.00 | KRW 15,450.00 | KRW 12,700.00 | 174.47K |
| 2026-07-10 | KRW 15,160.00 | -2.19% | KRW 15,500.00 | KRW 16,200.00 | KRW 13,950.00 | 279.82K |
| 2026-07-09 | KRW 15,500.00 | -0.64% | KRW 15,610.00 | KRW 17,130.00 | KRW 15,320.00 | 129.97K |
| 2026-07-08 | KRW 15,600.00 | -16.35% | KRW 18,160.00 | KRW 18,360.00 | KRW 15,300.00 | 151.05K |
| 2026-07-07 | KRW 18,650.00 | +4.07% | KRW 17,920.00 | KRW 18,880.00 | KRW 16,110.00 | 124.77K |
| 2026-07-06 | KRW 17,920.00 | -5.93% | KRW 19,050.00 | KRW 20,400.00 | KRW 17,600.00 | 65.30K |
| 2026-07-03 | KRW 19,050.00 | +2.14% | KRW 19,200.00 | KRW 19,580.00 | KRW 17,600.00 | 60.44K |
| 2026-07-02 | KRW 18,650.00 | -15.23% | KRW 21,000.00 | KRW 21,000.00 | KRW 18,500.00 | 115.80K |
| 2026-07-01 | KRW 22,000.00 | -0.90% | KRW 22,500.00 | KRW 24,000.00 | KRW 21,000.00 | 192.85K |
| 2026-06-30 | KRW 22,200.00 | +19.74% | KRW 18,880.00 | KRW 22,950.00 | KRW 18,610.00 | 258.03K |
| 2026-06-29 | KRW 18,540.00 | -2.93% | KRW 19,100.00 | KRW 20,750.00 | KRW 17,930.00 | 203.10K |
| 2026-06-26 | KRW 19,100.00 | +10.40% | KRW 17,450.00 | KRW 19,300.00 | KRW 15,580.00 | 126.41K |
| 2026-06-25 | KRW 17,300.00 | -9.71% | KRW 19,700.00 | KRW 20,500.00 | KRW 16,520.00 | 154.28K |
| 2026-06-24 | KRW 19,160.00 | -4.68% | KRW 20,100.00 | KRW 20,650.00 | KRW 18,400.00 | 86.08K |
| 2026-06-23 | KRW 20,100.00 | -11.06% | KRW 22,600.00 | KRW 22,850.00 | KRW 20,000.00 | 77.59K |
| 2026-06-22 | KRW 22,600.00 | +1.35% | KRW 22,350.00 | KRW 23,300.00 | KRW 22,300.00 | 39.27K |
| 2026-06-19 | KRW 22,300.00 | -1.76% | KRW 22,750.00 | KRW 23,450.00 | KRW 20,500.00 | 156.75K |
| 2026-06-18 | KRW 22,700.00 | +3.42% | KRW 21,950.00 | KRW 22,950.00 | KRW 21,500.00 | 102.17K |
| 2026-06-17 | KRW 21,950.00 | +2.09% | KRW 21,500.00 | KRW 22,800.00 | KRW 20,550.00 | 76.82K |
| 2026-06-16 | KRW 21,500.00 | -1.15% | KRW 22,400.00 | KRW 23,500.00 | KRW 21,000.00 | 68.51K |
| 2026-06-15 | KRW 21,750.00 | -0.46% | KRW 21,850.00 | KRW 22,700.00 | KRW 20,200.00 | 128.51K |
| 2026-06-12 | KRW 21,850.00 | +17.98% | KRW 19,200.00 | KRW 22,700.00 | KRW 19,200.00 | 420.59K |
| 2026-06-11 | KRW 18,520.00 | -1.49% | KRW 18,800.00 | KRW 19,800.00 | KRW 18,010.00 | 126.75K |
| 2026-06-10 | KRW 18,800.00 | +2.96% | KRW 17,860.00 | KRW 19,270.00 | KRW 17,100.00 | 186.69K |
| 2026-06-09 | KRW 18,260.00 | +20.93% | KRW 17,100.00 | KRW 18,490.00 | KRW 15,690.00 | 294.85K |
| 2026-06-08 | KRW 15,100.00 | -5.33% | KRW 15,400.00 | KRW 15,930.00 | KRW 14,500.00 | 125.08K |
| 2026-06-05 | KRW 15,950.00 | -6.73% | KRW 16,000.00 | KRW 17,280.00 | KRW 15,950.00 | 126.63K |
| 2026-06-04 | KRW 17,100.00 | +1.66% | KRW 16,820.00 | KRW 17,890.00 | KRW 16,500.00 | 111.62K |
| 2026-06-02 | KRW 16,820.00 | -1.06% | KRW 17,000.00 | KRW 17,240.00 | KRW 15,570.00 | 197.02K |
| 2026-06-01 | KRW 17,000.00 | -4.82% | KRW 17,860.00 | KRW 18,100.00 | KRW 15,670.00 | 248.75K |
| 2026-05-29 | KRW 17,860.00 | -6.83% | KRW 19,300.00 | KRW 19,600.00 | KRW 16,900.00 | 374.84K |
| 2026-05-28 | KRW 19,170.00 | +11.19% | KRW 17,240.00 | KRW 19,230.00 | KRW 16,490.00 | 240.47K |
| 2026-05-27 | KRW 17,240.00 | -6.30% | KRW 19,400.00 | KRW 19,400.00 | KRW 17,000.00 | 146.10K |
| 2026-05-26 | KRW 18,400.00 | +8.24% | KRW 17,600.00 | KRW 18,600.00 | KRW 17,100.00 | 152.91K |
| 2026-05-22 | KRW 17,000.00 | +1.19% | KRW 16,850.00 | KRW 17,460.00 | KRW 16,820.00 | 75.54K |