A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea
· Delayed Price · Currency is KRW 1,038.00
-11.00 (-1.05%)
At close: Mar 9, 2026
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,049.00 | 1,053.00 | 1,020.00 | 1,038.00 | 1,038.00 | -1.05% | 28,907 |
| Mar 6, 2026 | 970.00 | 1,067.00 | 970.00 | 1,049.00 | 1,049.00 | 8.14% | 49,023 |
| Mar 5, 2026 | 895.00 | 990.00 | 894.00 | 970.00 | 970.00 | 8.50% | 61,193 |
| Mar 4, 2026 | 1,070.00 | 1,073.00 | 892.00 | 894.00 | 894.00 | -16.68% | 117,713 |
| Mar 3, 2026 | 1,096.00 | 1,119.00 | 1,072.00 | 1,073.00 | 1,073.00 | -2.10% | 33,184 |
| Feb 27, 2026 | 1,150.00 | 1,155.00 | 1,090.00 | 1,096.00 | 1,096.00 | -5.11% | 94,533 |
| Feb 26, 2026 | 1,191.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | -3.02% | 34,658 |
| Feb 25, 2026 | 1,172.00 | 1,230.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.62% | 33,165 |
| Feb 24, 2026 | 1,195.00 | 1,198.00 | 1,158.00 | 1,172.00 | 1,172.00 | -1.60% | 29,070 |
| Feb 23, 2026 | 1,213.00 | 1,215.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.81% | 34,947 |
| Feb 20, 2026 | 1,256.00 | 1,274.00 | 1,213.00 | 1,213.00 | 1,213.00 | -4.26% | 29,260 |
| Feb 19, 2026 | 1,286.00 | 1,307.00 | 1,235.00 | 1,267.00 | 1,267.00 | -1.55% | 55,828 |
| Feb 13, 2026 | 1,318.00 | 1,349.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.38% | 18,375 |
| Feb 12, 2026 | 1,294.00 | 1,370.00 | 1,294.00 | 1,305.00 | 1,305.00 | 1.08% | 55,567 |
| Feb 11, 2026 | 1,301.00 | 1,315.00 | 1,278.00 | 1,291.00 | 1,291.00 | -0.92% | 17,953 |
| Feb 10, 2026 | 1,279.00 | 1,318.00 | 1,279.00 | 1,303.00 | 1,303.00 | 1.72% | 16,999 |
| Feb 9, 2026 | 1,318.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | -2.81% | 42,912 |
| Feb 6, 2026 | 1,356.00 | 1,356.00 | 1,297.00 | 1,318.00 | 1,318.00 | -3.16% | 38,270 |
| Feb 5, 2026 | 1,390.00 | 1,390.00 | 1,350.00 | 1,361.00 | 1,361.00 | -2.09% | 22,356 |
| Feb 4, 2026 | 1,367.00 | 1,400.00 | 1,366.00 | 1,390.00 | 1,390.00 | 1.61% | 13,286 |
| Feb 3, 2026 | 1,368.00 | 1,380.00 | 1,355.00 | 1,368.00 | 1,368.00 | - | 23,842 |
| Feb 2, 2026 | 1,394.00 | 1,399.00 | 1,366.00 | 1,368.00 | 1,368.00 | -2.29% | 28,710 |
| Jan 30, 2026 | 1,405.00 | 1,410.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.36% | 20,086 |
| Jan 29, 2026 | 1,386.00 | 1,414.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.37% | 32,457 |
| Jan 28, 2026 | 1,405.00 | 1,413.00 | 1,370.00 | 1,386.00 | 1,386.00 | -1.35% | 67,520 |
| Jan 27, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.13% | 30,539 |
| Jan 26, 2026 | 1,470.00 | 1,475.00 | 1,405.00 | 1,421.00 | 1,421.00 | -0.42% | 65,750 |
| Jan 23, 2026 | 1,419.00 | 1,437.00 | 1,402.00 | 1,427.00 | 1,427.00 | 1.86% | 82,670 |
| Jan 22, 2026 | 1,402.00 | 1,674.00 | 1,391.00 | 1,401.00 | 1,401.00 | - | 1,120,937 |
| Jan 21, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,401.00 | 1,401.00 | -6.60% | 59,187 |
| Jan 20, 2026 | 1,600.00 | 1,600.00 | 1,486.00 | 1,500.00 | 1,500.00 | -2.91% | 37,028 |
| Jan 19, 2026 | 1,441.00 | 1,585.00 | 1,367.00 | 1,545.00 | 1,545.00 | 7.22% | 146,994 |
| Jan 16, 2026 | 1,471.00 | 1,472.00 | 1,432.00 | 1,441.00 | 1,441.00 | -2.04% | 17,775 |
| Jan 15, 2026 | 1,426.00 | 1,540.00 | 1,417.00 | 1,471.00 | 1,471.00 | 3.16% | 74,469 |
| Jan 14, 2026 | 1,495.00 | 1,495.00 | 1,426.00 | 1,426.00 | 1,426.00 | -4.62% | 23,660 |
| Jan 13, 2026 | 1,428.00 | 1,570.00 | 1,417.00 | 1,495.00 | 1,495.00 | 5.73% | 171,390 |
| Jan 12, 2026 | 1,349.00 | 1,440.00 | 1,333.00 | 1,414.00 | 1,414.00 | 4.82% | 75,095 |
| Jan 9, 2026 | 1,355.00 | 1,355.00 | 1,331.00 | 1,349.00 | 1,349.00 | -0.44% | 22,368 |
| Jan 8, 2026 | 1,389.00 | 1,396.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.45% | 8,554 |
| Jan 7, 2026 | 1,390.00 | 1,394.00 | 1,362.00 | 1,389.00 | 1,389.00 | -0.22% | 7,710 |
| Jan 6, 2026 | 1,426.00 | 1,426.00 | 1,391.00 | 1,392.00 | 1,392.00 | - | 12,718 |
| Jan 5, 2026 | 1,390.00 | 1,397.00 | 1,386.00 | 1,392.00 | 1,392.00 | 0.65% | 16,317 |
| Jan 2, 2026 | 1,362.00 | 1,420.00 | 1,355.00 | 1,383.00 | 1,383.00 | 0.73% | 14,062 |
| Dec 30, 2025 | 1,330.00 | 1,568.00 | 1,330.00 | 1,373.00 | 1,373.00 | 3.23% | 343,254 |
| Dec 29, 2025 | 1,370.00 | 1,371.00 | 1,324.00 | 1,330.00 | 1,330.00 | -2.56% | 12,430 |
| Dec 26, 2025 | 1,334.00 | 1,366.00 | 1,313.00 | 1,365.00 | 1,365.00 | 3.33% | 17,042 |
| Dec 24, 2025 | 1,327.00 | 1,343.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.45% | 25,860 |
| Dec 23, 2025 | 1,360.00 | 1,367.00 | 1,327.00 | 1,327.00 | 1,327.00 | -2.43% | 45,101 |
| Dec 22, 2025 | 1,400.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.73% | 41,469 |
| Dec 19, 2025 | 1,413.00 | 1,558.00 | 1,381.00 | 1,384.00 | 1,384.00 | -1.07% | 165,310 |
| Dec 18, 2025 | 1,409.00 | 1,423.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.71% | 38,864 |
| Dec 17, 2025 | 1,418.00 | 1,420.00 | 1,407.00 | 1,409.00 | 1,409.00 | -0.63% | 15,239 |
| Dec 16, 2025 | 1,410.00 | 1,419.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.14% | 6,905 |
| Dec 15, 2025 | 1,420.00 | 1,437.00 | 1,401.00 | 1,420.00 | 1,420.00 | - | 38,700 |
| Dec 12, 2025 | 1,430.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | -0.07% | 24,623 |
| Dec 11, 2025 | 1,422.00 | 1,435.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.21% | 25,561 |
| Dec 10, 2025 | 1,433.00 | 1,450.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.49% | 47,663 |
| Dec 9, 2025 | 1,442.00 | 1,460.00 | 1,430.00 | 1,431.00 | 1,431.00 | -1.92% | 20,154 |
| Dec 8, 2025 | 1,446.00 | 1,459.00 | 1,430.00 | 1,459.00 | 1,459.00 | 0.83% | 13,898 |
| Dec 5, 2025 | 1,443.00 | 1,451.00 | 1,432.00 | 1,447.00 | 1,447.00 | 0.28% | 5,991 |
| Dec 4, 2025 | 1,432.00 | 1,458.00 | 1,432.00 | 1,443.00 | 1,443.00 | 0.70% | 3,595 |
| Dec 3, 2025 | 1,440.00 | 1,465.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.49% | 7,325 |
| Dec 2, 2025 | 1,450.00 | 1,463.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 7,491 |
| Dec 1, 2025 | 1,460.00 | 1,460.00 | 1,358.00 | 1,450.00 | 1,450.00 | - | 63,056 |
| Nov 28, 2025 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 5,020 |
| Nov 27, 2025 | 1,460.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 17,888 |
| Nov 26, 2025 | 1,475.00 | 1,479.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.34% | 13,245 |
| Nov 25, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.68% | 10,042 |
| Nov 24, 2025 | 1,471.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1.29% | 12,568 |
| Nov 21, 2025 | 1,480.00 | 1,493.00 | 1,455.00 | 1,471.00 | 1,471.00 | -0.94% | 17,364 |
| Nov 20, 2025 | 1,490.00 | 1,519.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 11,612 |
| Nov 19, 2025 | 1,496.00 | 1,534.00 | 1,419.00 | 1,490.00 | 1,490.00 | -0.40% | 34,045 |
| Nov 18, 2025 | 1,490.00 | 1,541.00 | 1,476.00 | 1,496.00 | 1,496.00 | 0.40% | 15,055 |
| Nov 17, 2025 | 1,505.00 | 1,512.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.80% | 11,700 |
| Nov 14, 2025 | 1,567.00 | 1,567.00 | 1,490.00 | 1,502.00 | 1,502.00 | -3.66% | 26,208 |
| Nov 13, 2025 | 1,495.00 | 1,600.00 | 1,495.00 | 1,559.00 | 1,559.00 | 3.38% | 37,408 |
| Nov 12, 2025 | 1,485.00 | 1,515.00 | 1,473.00 | 1,508.00 | 1,508.00 | 1.55% | 12,847 |
| Nov 11, 2025 | 1,471.00 | 1,497.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.95% | 24,891 |
| Nov 10, 2025 | 1,510.00 | 1,518.00 | 1,465.00 | 1,471.00 | 1,471.00 | -2.58% | 59,890 |
| Nov 7, 2025 | 1,480.00 | 1,544.00 | 1,458.00 | 1,510.00 | 1,510.00 | 1.96% | 27,999 |
| Nov 6, 2025 | 1,430.00 | 1,540.00 | 1,430.00 | 1,481.00 | 1,481.00 | 3.28% | 42,897 |
| Nov 5, 2025 | 1,451.00 | 1,693.00 | 1,401.00 | 1,434.00 | 1,434.00 | -1.24% | 828,528 |
| Nov 4, 2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 27,401 |
| Nov 3, 2025 | 1,488.00 | 1,490.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.16% | 47,852 |
| Oct 31, 2025 | 1,510.00 | 1,512.00 | 1,485.00 | 1,486.00 | 1,486.00 | -1.72% | 14,144 |
| Oct 30, 2025 | 1,515.00 | 1,532.00 | 1,480.00 | 1,512.00 | 1,512.00 | -0.33% | 55,981 |
| Oct 29, 2025 | 1,526.00 | 1,537.00 | 1,501.00 | 1,517.00 | 1,517.00 | -0.59% | 38,916 |
| Oct 28, 2025 | 1,570.00 | 1,581.00 | 1,502.00 | 1,526.00 | 1,526.00 | -2.80% | 51,865 |
| Oct 27, 2025 | 1,618.00 | 1,622.00 | 1,549.00 | 1,570.00 | 1,570.00 | -2.73% | 77,006 |
| Oct 24, 2025 | 1,530.00 | 1,679.00 | 1,503.00 | 1,614.00 | 1,614.00 | 4.81% | 294,640 |
| Oct 23, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,540.00 | 1,540.00 | -0.65% | 17,793 |
| Oct 22, 2025 | 1,503.00 | 1,616.00 | 1,480.00 | 1,550.00 | 1,550.00 | 4.73% | 88,118 |
| Oct 21, 2025 | 1,552.00 | 1,559.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.64% | 63,262 |
| Oct 20, 2025 | 1,613.00 | 1,623.00 | 1,550.00 | 1,552.00 | 1,552.00 | -3.78% | 78,283 |
| Oct 17, 2025 | 1,562.00 | 1,630.00 | 1,508.00 | 1,613.00 | 1,613.00 | 3.27% | 199,873 |
| Oct 16, 2025 | 1,501.00 | 1,590.00 | 1,491.00 | 1,562.00 | 1,562.00 | 4.20% | 179,557 |
| Oct 15, 2025 | 1,450.00 | 1,524.00 | 1,447.00 | 1,499.00 | 1,499.00 | 3.38% | 82,479 |
| Oct 14, 2025 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.35% | 18,868 |
| Oct 13, 2025 | 1,404.00 | 1,462.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1.76% | 43,409 |
| Oct 10, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 21,772 |