Skip to main content
ASFLOW Co., LTD. (KOSDAQ:159010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,845.00
-405.00 (-7.71%)
At close: Mar 9, 2026

ASFLOW Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,230.005,230.004,675.004,845.004,845.00-7.71%133,093
Mar 6, 20264,995.005,250.004,875.005,250.005,250.005.00%103,813
Mar 5, 20264,800.005,200.004,800.005,000.005,000.009.53%150,656
Mar 4, 20265,300.005,300.004,520.004,565.004,565.00-15.15%233,541
Mar 3, 20265,750.005,870.005,380.005,380.005,380.00-8.50%166,418
Feb 27, 20266,210.006,290.005,780.005,880.005,880.00-4.23%121,724
Feb 26, 20266,140.006,290.006,000.006,140.006,140.002.50%142,166
Feb 25, 20266,140.006,360.005,960.005,990.005,990.00-1.96%197,683
Feb 24, 20266,490.006,490.006,030.006,110.006,110.00-5.86%290,422
Feb 23, 20266,750.007,010.006,480.006,490.006,490.00-3.13%403,147
Feb 20, 20267,400.007,410.006,280.006,700.006,700.00-1.03%1,862,539
Feb 19, 20265,250.006,770.005,250.006,770.006,770.0029.94%1,512,468
Feb 13, 20264,990.005,250.004,920.005,210.005,210.004.41%126,513
Feb 12, 20265,090.005,090.004,945.004,990.004,990.000.20%56,806
Feb 11, 20265,050.005,090.004,955.004,980.004,980.00-1.39%69,535
Feb 10, 20265,130.005,130.004,835.005,050.005,050.00-1.37%137,894
Feb 9, 20264,920.005,160.004,915.005,120.005,120.004.81%67,167
Feb 6, 20264,770.004,960.004,565.004,885.004,885.000.41%101,692
Feb 5, 20265,000.005,060.004,860.004,865.004,865.00-2.51%99,949
Feb 4, 20265,110.005,190.004,980.004,990.004,990.00-4.22%138,719
Feb 3, 20265,430.005,450.005,160.005,210.005,210.00-0.76%129,361
Feb 2, 20265,240.005,600.005,130.005,250.005,250.000.19%178,240
Jan 30, 20265,520.006,030.005,230.005,240.005,240.00-2.60%544,330
Jan 29, 20265,190.005,430.005,060.005,380.005,380.004.87%193,331
Jan 28, 20264,945.005,150.004,885.005,130.005,130.005.45%115,518
Jan 27, 20265,060.005,060.004,830.004,865.004,865.00-1.02%67,374
Jan 26, 20264,955.005,130.004,865.004,915.004,915.00-1.40%80,411
Jan 23, 20265,120.005,220.004,985.004,985.004,985.00-4.68%90,128
Jan 22, 20265,350.005,410.005,140.005,230.005,230.000.38%127,853
Jan 21, 20265,110.005,290.004,955.005,210.005,210.001.76%93,770
Jan 20, 20265,010.005,180.004,845.005,120.005,120.005.24%70,302
Jan 19, 20264,985.005,000.004,545.004,865.004,865.00-4.23%192,861
Jan 16, 20265,180.005,220.005,010.005,080.005,080.00-0.59%57,789
Jan 15, 20264,950.005,180.004,905.005,110.005,110.003.23%66,464
Jan 14, 20265,180.005,220.004,805.004,950.004,950.00-4.26%131,713
Jan 13, 20265,190.005,270.005,020.005,170.005,170.00-1.15%85,973
Jan 12, 20265,260.005,530.005,200.005,230.005,230.00-0.19%238,121
Jan 9, 20265,120.005,440.005,030.005,240.005,240.001.95%313,743
Jan 8, 20264,935.005,280.004,800.005,140.005,140.004.05%139,718
Jan 7, 20265,020.005,150.004,845.004,940.004,940.00-0.80%50,013
Jan 6, 20265,140.005,200.004,945.004,980.004,980.00-3.49%80,810
Jan 5, 20265,180.005,240.004,995.005,160.005,160.000.98%136,948
Jan 2, 20264,765.005,320.004,680.005,110.005,110.007.24%474,571
Dec 30, 20254,930.005,030.004,690.004,765.004,765.00-3.35%160,308
Dec 29, 20255,130.005,160.004,855.004,930.004,930.00-5.37%267,557
Dec 26, 20254,685.005,590.004,680.005,210.005,210.0013.51%2,038,956
Dec 24, 20254,400.005,320.004,360.004,590.004,590.004.32%1,920,858
Dec 23, 20254,695.004,695.004,370.004,400.004,400.00-4.14%62,076
Dec 22, 20254,285.004,710.004,160.004,590.004,590.009.29%168,274
Dec 19, 20254,050.004,225.004,030.004,200.004,200.003.70%53,754
Dec 18, 20254,055.004,155.004,020.004,050.004,050.00-2.41%57,732
Dec 17, 20254,115.004,190.004,105.004,150.004,150.00-0.12%38,192
Dec 16, 20254,260.004,310.004,145.004,155.004,155.00-3.48%47,949
Dec 15, 20254,360.004,360.004,250.004,305.004,305.00-2.16%30,899
Dec 12, 20254,635.004,635.004,390.004,400.004,400.00-3.30%64,002
Dec 11, 20254,280.004,670.004,280.004,550.004,550.005.69%164,507
Dec 10, 20254,255.004,430.004,235.004,305.004,305.001.65%77,916
Dec 9, 20254,350.004,350.004,172.004,235.004,235.00-2.08%123,502
Dec 8, 20254,400.004,580.004,225.004,325.004,325.00-1.70%285,302
Dec 5, 20254,790.004,790.004,330.004,400.004,400.00-9.28%369,138
Dec 4, 20254,635.005,190.004,400.004,850.004,850.002.86%1,078,562
Dec 3, 20254,230.004,940.004,230.004,715.004,715.0011.47%519,709
Dec 2, 20254,400.004,480.004,230.004,230.004,230.00-1.63%116,357
Dec 1, 20253,955.004,355.003,955.004,300.004,300.008.86%254,879
Nov 28, 20253,865.003,950.003,855.003,950.003,950.001.67%17,644
Nov 27, 20253,890.003,940.003,825.003,885.003,885.00-23,919
Nov 26, 20253,860.003,890.003,800.003,885.003,885.001.17%19,734
Nov 25, 20253,795.003,905.003,785.003,840.003,840.001.19%16,514
Nov 24, 20253,805.004,025.003,770.003,795.003,795.00-0.26%22,928
Nov 21, 20253,875.003,930.003,800.003,805.003,805.00-5.47%51,958
Nov 20, 20253,985.004,090.003,985.004,025.004,025.002.03%31,960
Nov 19, 20253,955.003,980.003,805.003,945.003,945.00-0.25%44,063
Nov 18, 20254,170.004,180.003,955.003,955.003,955.00-5.04%39,954
Nov 17, 20253,950.004,205.003,950.004,165.004,165.006.11%73,363
Nov 14, 20254,020.004,050.003,925.003,925.003,925.00-5.08%61,217
Nov 13, 20254,080.004,190.004,080.004,135.004,135.00-0.24%36,836
Nov 12, 20254,210.004,250.004,075.004,145.004,145.00-1.31%98,433
Nov 11, 20253,875.004,860.003,875.004,200.004,200.008.39%1,071,136
Nov 10, 20253,710.003,885.003,700.003,875.003,875.003.61%39,350
Nov 7, 20253,860.003,925.003,705.003,740.003,740.00-3.86%40,299
Nov 6, 20253,930.004,065.003,765.003,890.003,890.00-1.02%32,965
Nov 5, 20254,005.004,050.003,720.003,930.003,930.00-1.87%89,106
Nov 4, 20254,090.004,125.004,005.004,005.004,005.00-2.08%30,568
Nov 3, 20254,045.004,120.004,020.004,090.004,090.001.11%39,556
Oct 31, 20253,965.004,090.003,965.004,045.004,045.001.25%21,574
Oct 30, 20254,135.004,180.003,995.003,995.003,995.00-3.39%42,136
Oct 29, 20254,075.004,150.003,995.004,135.004,135.001.47%54,917
Oct 28, 20254,220.004,220.004,060.004,075.004,075.00-3.44%55,066
Oct 27, 20254,200.004,265.004,130.004,220.004,220.000.48%42,810
Oct 24, 20254,165.004,255.004,155.004,200.004,200.000.84%43,061
Oct 23, 20254,270.004,270.004,130.004,165.004,165.00-2.46%41,669
Oct 22, 20254,340.004,340.004,155.004,270.004,270.00-1.61%95,223
Oct 21, 20254,405.004,520.004,320.004,340.004,340.00-1.36%98,126
Oct 20, 20254,375.004,480.004,335.004,400.004,400.000.57%92,931
Oct 17, 20254,520.004,570.004,365.004,375.004,375.00-3.21%71,436
Oct 16, 20254,615.004,615.004,455.004,520.004,520.00-1.09%62,130
Oct 15, 20254,540.004,570.004,325.004,570.004,570.004.58%102,789
Oct 14, 20254,605.004,660.004,150.004,370.004,370.00-5.10%152,595
Oct 13, 20254,395.004,605.004,275.004,605.004,605.000.22%118,189
Oct 10, 20254,665.004,830.004,565.004,595.004,595.00-1.08%369,405