A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea
· Delayed Price · Currency is KRW 1,427.00
+87.00 (6.49%)
At close: Apr 28, 2026
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,427.00 | 1,427.00 | 1,334.00 | 1,357.00 | 1,357.00 | -4.91% | 180,749 |
| Apr 28, 2026 | 1,339.00 | 1,511.00 | 1,320.00 | 1,427.00 | 1,427.00 | 6.49% | 542,350 |
| Apr 27, 2026 | 1,418.00 | 1,418.00 | 1,315.00 | 1,340.00 | 1,340.00 | -1.98% | 176,958 |
| Apr 24, 2026 | 1,467.00 | 1,470.00 | 1,330.00 | 1,367.00 | 1,367.00 | -6.75% | 550,180 |
| Apr 23, 2026 | 1,753.00 | 1,841.00 | 1,405.00 | 1,466.00 | 1,466.00 | -20.80% | 2,379,807 |
| Apr 22, 2026 | 1,580.00 | 1,851.00 | 1,470.00 | 1,851.00 | 1,851.00 | 29.99% | 1,716,739 |
| Apr 21, 2026 | 1,096.00 | 1,424.00 | 1,096.00 | 1,424.00 | 1,424.00 | 29.93% | 1,124,504 |
| Apr 20, 2026 | 1,113.00 | 1,120.00 | 1,083.00 | 1,096.00 | 1,096.00 | -1.53% | 35,492 |
| Apr 17, 2026 | 1,151.00 | 1,176.00 | 1,113.00 | 1,113.00 | 1,113.00 | -3.97% | 21,592 |
| Apr 16, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.67% | 7,771 |
| Apr 15, 2026 | 1,124.00 | 1,168.00 | 1,124.00 | 1,140.00 | 1,140.00 | 2.52% | 42,049 |
| Apr 14, 2026 | 1,096.00 | 1,150.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.09% | 19,964 |
| Apr 13, 2026 | 1,112.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 7,967 |
| Apr 10, 2026 | 1,090.00 | 1,121.00 | 1,090.00 | 1,112.00 | 1,112.00 | 1.83% | 4,459 |
| Apr 9, 2026 | 1,099.00 | 1,115.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.09% | 14,246 |
| Apr 8, 2026 | 1,152.00 | 1,152.00 | 1,065.00 | 1,093.00 | 1,093.00 | -4.62% | 44,952 |
| Apr 7, 2026 | 1,152.00 | 1,175.00 | 1,128.00 | 1,146.00 | 1,146.00 | -0.52% | 16,296 |
| Apr 6, 2026 | 1,100.00 | 1,155.00 | 1,082.00 | 1,152.00 | 1,152.00 | 4.54% | 44,786 |
| Apr 3, 2026 | 1,142.00 | 1,160.00 | 1,081.00 | 1,102.00 | 1,102.00 | -3.33% | 42,147 |
| Apr 2, 2026 | 1,080.00 | 1,187.00 | 1,063.00 | 1,140.00 | 1,140.00 | 5.56% | 143,248 |
| Apr 1, 2026 | 1,011.00 | 1,080.00 | 1,011.00 | 1,080.00 | 1,080.00 | 6.93% | 31,773 |
| Mar 31, 2026 | 972.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 3.06% | 17,729 |
| Mar 30, 2026 | 990.00 | 993.00 | 972.00 | 980.00 | 980.00 | -0.10% | 17,263 |
| Mar 27, 2026 | 968.00 | 1,055.00 | 968.00 | 981.00 | 981.00 | 1.34% | 34,952 |
| Mar 26, 2026 | 977.00 | 977.00 | 963.00 | 968.00 | 968.00 | -0.92% | 10,722 |
| Mar 25, 2026 | 941.00 | 1,035.00 | 941.00 | 977.00 | 977.00 | 3.83% | 44,614 |
| Mar 24, 2026 | 979.00 | 980.00 | 941.00 | 941.00 | 941.00 | -3.98% | 25,740 |
| Mar 23, 2026 | 955.00 | 980.00 | 950.00 | 980.00 | 980.00 | 2.62% | 16,834 |
| Mar 20, 2026 | 955.00 | 968.00 | 951.00 | 955.00 | 955.00 | -0.10% | 22,165 |
| Mar 19, 2026 | 965.00 | 970.00 | 956.00 | 956.00 | 956.00 | -0.93% | 28,173 |
| Mar 18, 2026 | 975.00 | 985.00 | 950.00 | 965.00 | 965.00 | -1.13% | 28,091 |
| Mar 17, 2026 | 946.00 | 987.00 | 946.00 | 976.00 | 976.00 | 3.17% | 20,971 |
| Mar 16, 2026 | 940.00 | 956.00 | 940.00 | 946.00 | 946.00 | -0.53% | 10,547 |
| Mar 13, 2026 | 980.00 | 982.00 | 940.00 | 951.00 | 951.00 | -3.45% | 43,243 |
| Mar 12, 2026 | 1,037.00 | 1,037.00 | 984.00 | 985.00 | 985.00 | -5.01% | 39,222 |
| Mar 11, 2026 | 1,038.00 | 1,048.00 | 1,023.00 | 1,037.00 | 1,037.00 | -0.10% | 21,332 |
| Mar 10, 2026 | 1,037.00 | 1,094.00 | 1,020.00 | 1,038.00 | 1,038.00 | - | 14,410 |
| 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 |