Skip to main content
Ascendio Co., Ltd. (KRX:012170)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,792.00
-23.00 (-1.27%)
At close: Dec 5, 2025

Ascendio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,815.001,830.001,726.001,792.001,792.00-1.27%78,834
Dec 4, 20251,840.001,840.001,800.001,815.001,815.00-0.11%18,695
Dec 3, 20251,848.001,848.001,799.001,817.001,817.000.50%51,035
Dec 2, 20251,850.001,850.001,774.001,808.001,808.001.06%54,383
Dec 1, 20251,745.001,870.001,734.001,789.001,789.003.95%79,704
Nov 28, 20251,702.001,732.001,696.001,721.001,721.001.12%27,691
Nov 27, 20251,700.001,730.001,687.001,702.001,702.000.12%24,063
Nov 26, 20251,689.001,722.001,680.001,700.001,700.000.65%43,722
Nov 25, 20251,681.001,705.001,669.001,689.001,689.000.48%20,989
Nov 24, 20251,766.001,766.001,681.001,681.001,681.00-4.81%64,391
Nov 21, 20251,807.001,807.001,751.001,766.001,766.00-2.27%66,577
Nov 20, 20251,855.001,855.001,790.001,807.001,807.00-0.17%53,299
Nov 19, 20251,790.001,865.001,781.001,810.001,810.000.56%70,359
Nov 18, 20251,760.002,050.001,760.001,800.001,800.001.64%496,019
Nov 17, 20251,830.002,330.001,771.001,771.001,771.00-2.85%1,362,140
Nov 14, 20251,871.001,897.001,775.001,823.001,823.00-2.51%57,707
Nov 13, 20251,950.001,950.001,870.001,870.001,870.00-1.58%57,557
Nov 12, 20251,872.001,915.001,872.001,900.001,900.000.32%30,254
Nov 11, 20251,882.001,910.001,878.001,894.001,894.000.64%53,295
Nov 10, 20251,930.001,930.001,880.001,882.001,882.00-0.48%20,079
Nov 7, 20251,944.001,944.001,886.001,891.001,891.00-2.83%31,213
Nov 6, 20251,848.001,994.001,841.001,946.001,946.005.30%85,646
Nov 5, 20251,881.001,886.001,825.001,848.001,848.00-2.99%79,632
Nov 4, 20251,965.001,965.001,870.001,905.001,905.00-3.54%94,425
Nov 3, 20252,000.002,000.001,950.001,975.001,975.000.51%87,171
Oct 31, 20251,985.002,010.001,963.001,965.001,965.00-1.50%73,201
Oct 30, 20252,020.002,025.001,995.001,995.001,995.00-1.24%78,113
Oct 29, 20252,035.002,050.002,005.002,020.002,020.00-41,769
Oct 28, 20252,060.002,070.002,005.002,020.002,020.00-0.98%68,147
Oct 27, 20252,000.002,190.002,000.002,040.002,040.002.00%120,691
Oct 24, 20251,997.002,015.001,979.002,000.002,000.000.15%61,022
Oct 23, 20252,030.002,040.001,995.001,997.001,997.00-1.63%59,544
Oct 22, 20252,020.002,060.001,983.002,030.002,030.000.50%56,489
Oct 21, 20252,060.002,090.002,010.002,020.002,020.00-1.94%86,883
Oct 20, 20252,080.002,080.002,030.002,060.002,060.00-0.96%62,893
Oct 17, 20252,125.002,125.002,030.002,080.002,080.00-1.89%126,445
Oct 16, 20251,973.002,290.001,973.002,120.002,120.006.43%719,132
Oct 15, 20251,975.002,010.001,970.001,992.001,992.000.86%59,834
Oct 14, 20252,025.002,030.001,950.001,975.001,975.00-2.23%178,466
Oct 13, 20251,915.002,440.001,915.002,020.002,020.005.48%1,820,014
Oct 10, 20251,945.001,971.001,912.001,915.001,915.00-1.54%85,437
Oct 2, 20251,941.001,983.001,933.001,945.001,945.000.21%65,214
Oct 1, 20252,045.002,045.001,926.001,941.001,941.00-2.76%124,452
Sep 30, 20251,998.002,025.001,970.001,996.001,996.00-0.10%124,277
Sep 29, 20252,005.002,050.001,998.001,998.001,998.00-0.35%57,124
Sep 26, 20252,035.002,040.001,990.002,005.002,005.00-1.47%64,415
Sep 25, 20252,045.002,095.002,005.002,035.002,035.00-0.25%89,942
Sep 24, 20252,060.002,075.002,015.002,040.002,040.00-0.97%96,206
Sep 23, 20252,090.002,090.002,040.002,060.002,060.00-1.67%94,668
Sep 22, 20252,085.002,130.002,075.002,095.002,095.000.72%122,006
Sep 19, 20252,150.002,150.002,050.002,080.002,080.00-2.58%117,541
Sep 18, 20252,140.002,160.002,105.002,135.002,135.00-0.23%99,761
Sep 17, 20252,145.002,167.002,120.002,140.002,140.00-87,651
Sep 16, 20252,175.002,195.002,120.002,140.002,140.00-1.61%213,426
Sep 15, 20252,275.002,275.002,160.002,175.002,175.00-3.55%229,433
Sep 12, 20252,275.002,300.002,235.002,255.002,255.00-0.44%183,485
Sep 11, 20252,350.002,350.002,245.002,265.002,265.00-2.79%354,542
Sep 10, 20252,235.002,500.002,215.002,330.002,330.004.48%1,059,649
Sep 9, 20252,380.002,380.002,200.002,230.002,230.00-0.45%260,832
Sep 8, 20252,225.002,385.002,220.002,240.002,240.001.13%355,010
Sep 5, 20252,335.002,335.002,200.002,215.002,215.00-3.06%372,775
Sep 4, 20252,405.002,565.002,270.002,285.002,285.00-3.99%848,057
Sep 3, 20252,110.002,655.002,065.002,380.002,380.0013.88%6,899,514
Sep 2, 20252,100.002,200.002,050.002,090.002,090.00-236,169
Sep 1, 20252,195.002,235.002,080.002,090.002,090.00-4.78%348,008
Aug 29, 20252,390.002,390.002,155.002,195.002,195.00-5.59%728,335
Aug 28, 20252,420.002,520.002,275.002,325.002,325.00-2.92%888,284
Aug 27, 20252,425.002,645.002,340.002,395.002,395.00-2.04%1,853,680
Aug 26, 20252,295.002,755.002,275.002,445.002,445.004.94%10,496,180
Aug 25, 20252,005.002,480.002,005.002,330.002,330.0016.21%10,603,380
Aug 22, 20252,400.002,590.001,996.002,005.002,005.00-24.48%5,965,995
Aug 21, 20253,820.003,925.002,655.002,655.002,655.00-29.95%5,636,072
Aug 20, 20254,445.004,955.003,625.003,790.003,790.00-4.77%7,464,097
Aug 19, 20253,135.003,980.003,100.003,980.003,980.0029.85%2,730,950
Aug 18, 20253,090.003,090.002,950.003,065.003,065.001.32%70,246
Aug 14, 20253,130.003,305.002,990.003,025.003,025.00-2.10%157,937
Aug 13, 20253,240.003,260.003,030.003,090.003,090.00-0.48%109,297
Aug 12, 20253,350.003,415.003,105.003,105.003,105.00-7.73%189,647
Aug 11, 20253,175.003,475.003,115.003,365.003,365.004.99%464,718
Aug 8, 20253,510.003,635.003,205.003,205.003,205.00-7.10%586,154
Aug 7, 20253,485.004,195.003,280.003,450.003,450.006.81%5,679,583
Aug 6, 20252,495.003,230.002,495.003,230.003,230.0029.98%1,136,280
Aug 5, 20252,565.002,630.002,475.002,485.002,485.00-3.12%60,394
Aug 4, 20252,600.002,625.002,440.002,565.002,565.00-2.29%33,861
Aug 1, 20252,635.002,720.002,550.002,625.002,625.00-0.94%39,348
Jul 31, 20252,635.002,650.002,590.002,650.002,650.000.57%21,605
Jul 30, 20252,715.002,745.002,615.002,635.002,635.00-2.95%49,614
Jul 29, 20252,720.002,830.002,705.002,715.002,715.00-44,532
Jul 28, 20252,660.002,740.002,655.002,715.002,715.001.31%26,557
Jul 25, 20252,705.002,975.002,680.002,680.002,680.00-0.74%101,537
Jul 24, 20252,925.002,930.002,700.002,700.002,700.00-7.69%55,294
Jul 23, 20253,015.003,015.002,860.002,925.002,925.00-2.99%49,582
Jul 22, 20253,015.003,060.002,970.003,015.003,015.00-58,325
Jul 21, 20253,150.003,150.002,990.003,015.003,015.00-1.47%35,642
Jul 18, 20253,095.003,165.003,040.003,060.003,060.00-1.13%25,136
Jul 17, 20253,200.003,200.003,025.003,095.003,095.00-0.48%26,376
Jul 16, 20253,165.003,200.003,070.003,110.003,110.00-2.20%28,814
Jul 15, 20253,240.003,385.003,115.003,180.003,180.00-1.85%37,405
Jul 14, 20253,310.003,320.003,155.003,240.003,240.00-2.11%50,581
Jul 11, 20253,045.003,520.003,045.003,310.003,310.008.88%461,460