Ascendio Co., Ltd. (KRX:012170)
South Korea
· Delayed Price · Currency is KRW 1,393.00
+36.00 (2.65%)
At close: Mar 6, 2026
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,364.00 | 1,393.00 | 1,290.00 | 1,393.00 | 1,393.00 | 2.65% | 41,908 |
| Mar 5, 2026 | 1,250.00 | 1,359.00 | 1,247.00 | 1,357.00 | 1,357.00 | 7.44% | 89,430 |
| Mar 4, 2026 | 1,452.00 | 1,459.00 | 1,176.00 | 1,263.00 | 1,263.00 | -13.85% | 296,449 |
| Mar 3, 2026 | 1,490.00 | 1,514.00 | 1,451.00 | 1,466.00 | 1,466.00 | -2.46% | 71,765 |
| Feb 27, 2026 | 1,580.00 | 1,582.00 | 1,451.00 | 1,503.00 | 1,503.00 | -4.87% | 342,568 |
| Feb 26, 2026 | 1,601.00 | 1,620.00 | 1,578.00 | 1,580.00 | 1,580.00 | -1.13% | 133,551 |
| Feb 25, 2026 | 1,606.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.50% | 101,690 |
| Feb 24, 2026 | 1,677.00 | 1,677.00 | 1,597.00 | 1,606.00 | 1,606.00 | -0.74% | 98,823 |
| Feb 23, 2026 | 1,615.00 | 1,631.00 | 1,586.00 | 1,618.00 | 1,618.00 | 2.02% | 142,605 |
| Feb 20, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,586.00 | 1,586.00 | -1.43% | 83,337 |
| Feb 19, 2026 | 1,610.00 | 1,625.00 | 1,598.00 | 1,609.00 | 1,609.00 | -0.37% | 138,385 |
| Feb 13, 2026 | 1,645.00 | 1,645.00 | 1,606.00 | 1,615.00 | 1,615.00 | -2.65% | 145,211 |
| Feb 12, 2026 | 1,672.00 | 1,700.00 | 1,637.00 | 1,659.00 | 1,659.00 | -0.84% | 139,625 |
| Feb 11, 2026 | 1,655.00 | 1,747.00 | 1,627.00 | 1,673.00 | 1,673.00 | 0.36% | 193,891 |
| Feb 10, 2026 | 1,617.00 | 1,834.00 | 1,603.00 | 1,667.00 | 1,667.00 | 4.06% | 697,984 |
| Feb 9, 2026 | 1,693.00 | 1,710.00 | 1,602.00 | 1,602.00 | 1,602.00 | -5.38% | 237,130 |
| Feb 6, 2026 | 1,696.00 | 1,820.00 | 1,630.00 | 1,693.00 | 1,693.00 | -0.99% | 175,500 |
| Feb 5, 2026 | 1,704.00 | 1,894.00 | 1,703.00 | 1,710.00 | 1,710.00 | 0.35% | 360,541 |
| Feb 4, 2026 | 1,769.00 | 1,769.00 | 1,700.00 | 1,704.00 | 1,704.00 | -1.16% | 124,975 |
| Feb 3, 2026 | 1,786.00 | 1,801.00 | 1,722.00 | 1,724.00 | 1,724.00 | -4.43% | 162,967 |
| Feb 2, 2026 | 1,840.00 | 1,851.00 | 1,750.00 | 1,804.00 | 1,804.00 | -1.96% | 130,385 |
| Jan 30, 2026 | 1,879.00 | 1,891.00 | 1,835.00 | 1,840.00 | 1,840.00 | -2.08% | 126,512 |
| Jan 29, 2026 | 1,883.00 | 1,919.00 | 1,846.00 | 1,879.00 | 1,879.00 | 0.37% | 98,041 |
| Jan 28, 2026 | 1,878.00 | 1,941.00 | 1,827.00 | 1,872.00 | 1,872.00 | -0.32% | 320,673 |
| Jan 27, 2026 | 1,910.00 | 1,917.00 | 1,836.00 | 1,878.00 | 1,878.00 | -1.42% | 217,663 |
| Jan 26, 2026 | 1,860.00 | 1,950.00 | 1,860.00 | 1,905.00 | 1,905.00 | -0.42% | 155,092 |
| Jan 23, 2026 | 1,941.00 | 1,956.00 | 1,870.00 | 1,913.00 | 1,913.00 | -2.40% | 270,465 |
| Jan 22, 2026 | 2,050.00 | 2,055.00 | 1,940.00 | 1,960.00 | 1,960.00 | -4.62% | 405,243 |
| Jan 21, 2026 | 2,010.00 | 2,340.00 | 1,922.00 | 2,055.00 | 2,055.00 | 9.19% | 3,023,646 |
| Jan 20, 2026 | 1,925.00 | 1,944.00 | 1,812.00 | 1,882.00 | 1,882.00 | -3.78% | 592,173 |
| Jan 19, 2026 | 2,350.00 | 2,500.00 | 1,951.00 | 1,956.00 | 1,956.00 | -16.77% | 3,141,968 |
| Jan 16, 2026 | 2,310.00 | 2,350.00 | 1,922.00 | 2,350.00 | 2,350.00 | 29.76% | 6,096,085 |
| Jan 15, 2026 | 1,587.00 | 1,920.00 | 1,584.00 | 1,811.00 | 1,811.00 | 14.11% | 1,029,251 |
| Jan 14, 2026 | 1,612.00 | 1,612.00 | 1,585.00 | 1,587.00 | 1,587.00 | 0.13% | 23,276 |
| Jan 13, 2026 | 1,603.00 | 1,612.00 | 1,577.00 | 1,585.00 | 1,585.00 | -1.00% | 58,000 |
| Jan 12, 2026 | 1,611.00 | 1,633.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.62% | 57,427 |
| Jan 9, 2026 | 1,610.00 | 1,638.00 | 1,603.00 | 1,611.00 | 1,611.00 | -1.89% | 29,953 |
| Jan 8, 2026 | 1,664.00 | 1,665.00 | 1,638.00 | 1,642.00 | 1,642.00 | -1.56% | 19,035 |
| Jan 7, 2026 | 1,692.00 | 1,692.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.42% | 40,150 |
| Jan 6, 2026 | 1,709.00 | 1,709.00 | 1,690.00 | 1,692.00 | 1,692.00 | -0.65% | 16,865 |
| Jan 5, 2026 | 1,694.00 | 1,713.00 | 1,679.00 | 1,703.00 | 1,703.00 | 0.89% | 19,203 |
| Jan 2, 2026 | 1,691.00 | 1,714.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.18% | 39,727 |
| Dec 30, 2025 | 1,707.00 | 1,718.00 | 1,670.00 | 1,691.00 | 1,691.00 | - | 25,916 |
| Dec 29, 2025 | 1,740.00 | 1,740.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.12% | 15,905 |
| Dec 26, 2025 | 1,700.00 | 1,780.00 | 1,689.00 | 1,689.00 | 1,689.00 | -2.14% | 55,409 |
| Dec 24, 2025 | 1,714.00 | 1,738.00 | 1,710.00 | 1,726.00 | 1,726.00 | 1.17% | 19,811 |
| Dec 23, 2025 | 1,753.00 | 1,753.00 | 1,705.00 | 1,706.00 | 1,706.00 | -2.63% | 24,917 |
| Dec 22, 2025 | 1,830.00 | 1,830.00 | 1,732.00 | 1,752.00 | 1,752.00 | 0.23% | 52,158 |
| Dec 19, 2025 | 1,700.00 | 1,940.00 | 1,680.00 | 1,748.00 | 1,748.00 | 3.62% | 192,543 |
| Dec 18, 2025 | 1,716.00 | 1,724.00 | 1,680.00 | 1,687.00 | 1,687.00 | -2.71% | 34,311 |
| Dec 17, 2025 | 1,747.00 | 1,747.00 | 1,720.00 | 1,734.00 | 1,734.00 | -0.74% | 14,103 |
| Dec 16, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,747.00 | 1,747.00 | -2.18% | 52,018 |
| Dec 15, 2025 | 1,792.00 | 1,807.00 | 1,770.00 | 1,786.00 | 1,786.00 | -0.33% | 26,083 |
| Dec 12, 2025 | 1,820.00 | 1,820.00 | 1,769.00 | 1,792.00 | 1,792.00 | 1.30% | 20,112 |
| Dec 11, 2025 | 1,785.00 | 1,790.00 | 1,749.00 | 1,769.00 | 1,769.00 | 0.06% | 19,238 |
| Dec 10, 2025 | 1,745.00 | 1,790.00 | 1,711.00 | 1,768.00 | 1,768.00 | 1.32% | 89,538 |
| Dec 9, 2025 | 1,766.00 | 1,779.00 | 1,745.00 | 1,745.00 | 1,745.00 | -2.02% | 33,535 |
| Dec 8, 2025 | 1,800.00 | 1,800.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.61% | 37,115 |
| Dec 5, 2025 | 1,815.00 | 1,830.00 | 1,726.00 | 1,792.00 | 1,792.00 | -1.27% | 78,834 |
| Dec 4, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.11% | 18,695 |
| Dec 3, 2025 | 1,848.00 | 1,848.00 | 1,799.00 | 1,817.00 | 1,817.00 | 0.50% | 51,035 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,774.00 | 1,808.00 | 1,808.00 | 1.06% | 54,383 |
| Dec 1, 2025 | 1,745.00 | 1,870.00 | 1,734.00 | 1,789.00 | 1,789.00 | 3.95% | 79,704 |
| Nov 28, 2025 | 1,702.00 | 1,732.00 | 1,696.00 | 1,721.00 | 1,721.00 | 1.12% | 27,691 |
| Nov 27, 2025 | 1,700.00 | 1,730.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.12% | 24,063 |
| Nov 26, 2025 | 1,689.00 | 1,722.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.65% | 43,722 |
| Nov 25, 2025 | 1,681.00 | 1,705.00 | 1,669.00 | 1,689.00 | 1,689.00 | 0.48% | 20,989 |
| Nov 24, 2025 | 1,766.00 | 1,766.00 | 1,681.00 | 1,681.00 | 1,681.00 | -4.81% | 64,391 |
| Nov 21, 2025 | 1,807.00 | 1,807.00 | 1,751.00 | 1,766.00 | 1,766.00 | -2.27% | 66,577 |
| Nov 20, 2025 | 1,855.00 | 1,855.00 | 1,790.00 | 1,807.00 | 1,807.00 | -0.17% | 53,299 |
| Nov 19, 2025 | 1,790.00 | 1,865.00 | 1,781.00 | 1,810.00 | 1,810.00 | 0.56% | 70,359 |
| Nov 18, 2025 | 1,760.00 | 2,050.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.64% | 496,019 |
| Nov 17, 2025 | 1,830.00 | 2,330.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.85% | 1,362,140 |
| Nov 14, 2025 | 1,871.00 | 1,897.00 | 1,775.00 | 1,823.00 | 1,823.00 | -2.51% | 57,707 |
| Nov 13, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 57,557 |
| Nov 12, 2025 | 1,872.00 | 1,915.00 | 1,872.00 | 1,900.00 | 1,900.00 | 0.32% | 30,254 |
| Nov 11, 2025 | 1,882.00 | 1,910.00 | 1,878.00 | 1,894.00 | 1,894.00 | 0.64% | 53,295 |
| Nov 10, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.48% | 20,079 |
| Nov 7, 2025 | 1,944.00 | 1,944.00 | 1,886.00 | 1,891.00 | 1,891.00 | -2.83% | 31,213 |
| Nov 6, 2025 | 1,848.00 | 1,994.00 | 1,841.00 | 1,946.00 | 1,946.00 | 5.30% | 85,646 |
| Nov 5, 2025 | 1,881.00 | 1,886.00 | 1,825.00 | 1,848.00 | 1,848.00 | -2.99% | 79,632 |
| Nov 4, 2025 | 1,965.00 | 1,965.00 | 1,870.00 | 1,905.00 | 1,905.00 | -3.54% | 94,425 |
| Nov 3, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 0.51% | 87,171 |
| Oct 31, 2025 | 1,985.00 | 2,010.00 | 1,963.00 | 1,965.00 | 1,965.00 | -1.50% | 73,201 |
| Oct 30, 2025 | 2,020.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.24% | 78,113 |
| Oct 29, 2025 | 2,035.00 | 2,050.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 41,769 |
| Oct 28, 2025 | 2,060.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.98% | 68,147 |
| Oct 27, 2025 | 2,000.00 | 2,190.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 120,691 |
| Oct 24, 2025 | 1,997.00 | 2,015.00 | 1,979.00 | 2,000.00 | 2,000.00 | 0.15% | 61,022 |
| Oct 23, 2025 | 2,030.00 | 2,040.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.63% | 59,544 |
| Oct 22, 2025 | 2,020.00 | 2,060.00 | 1,983.00 | 2,030.00 | 2,030.00 | 0.50% | 56,489 |
| Oct 21, 2025 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.94% | 86,883 |
| Oct 20, 2025 | 2,080.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.96% | 62,893 |
| Oct 17, 2025 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.89% | 126,445 |
| Oct 16, 2025 | 1,973.00 | 2,290.00 | 1,973.00 | 2,120.00 | 2,120.00 | 6.43% | 719,132 |
| Oct 15, 2025 | 1,975.00 | 2,010.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.86% | 59,834 |
| Oct 14, 2025 | 2,025.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.23% | 178,466 |
| Oct 13, 2025 | 1,915.00 | 2,440.00 | 1,915.00 | 2,020.00 | 2,020.00 | 5.48% | 1,820,014 |
| Oct 10, 2025 | 1,945.00 | 1,971.00 | 1,912.00 | 1,915.00 | 1,915.00 | -1.54% | 85,437 |
| Oct 2, 2025 | 1,941.00 | 1,983.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.21% | 65,214 |