Ascendio Co., Ltd. (KRX:012170)
South Korea
· Delayed Price · Currency is KRW 1,347.00
+1.00 (0.07%)
Apr 29, 2026, 3:30 PM KST
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,341.00 | 1,363.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.07% | 14,198 |
| Apr 28, 2026 | 1,380.00 | 1,390.00 | 1,310.00 | 1,346.00 | 1,346.00 | -2.32% | 70,948 |
| Apr 27, 2026 | 1,367.00 | 1,405.00 | 1,364.00 | 1,378.00 | 1,378.00 | 0.88% | 25,229 |
| Apr 24, 2026 | 1,340.00 | 1,395.00 | 1,332.00 | 1,366.00 | 1,366.00 | 1.94% | 19,250 |
| Apr 23, 2026 | 1,390.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | -3.60% | 42,547 |
| Apr 22, 2026 | 1,455.00 | 1,455.00 | 1,380.00 | 1,390.00 | 1,390.00 | -3.81% | 40,301 |
| Apr 21, 2026 | 1,429.00 | 1,499.00 | 1,429.00 | 1,445.00 | 1,445.00 | -1.30% | 33,511 |
| Apr 20, 2026 | 1,503.00 | 1,528.00 | 1,441.00 | 1,464.00 | 1,464.00 | -2.59% | 42,336 |
| Apr 17, 2026 | 1,521.00 | 1,610.00 | 1,477.00 | 1,503.00 | 1,503.00 | -2.15% | 107,345 |
| Apr 16, 2026 | 1,487.00 | 1,552.00 | 1,468.00 | 1,536.00 | 1,536.00 | 4.77% | 135,835 |
| Apr 15, 2026 | 1,420.00 | 1,518.00 | 1,420.00 | 1,466.00 | 1,466.00 | 2.81% | 179,741 |
| Apr 14, 2026 | 1,374.00 | 1,490.00 | 1,301.00 | 1,426.00 | 1,426.00 | 5.86% | 230,029 |
| Apr 13, 2026 | 1,291.00 | 1,488.00 | 1,275.00 | 1,347.00 | 1,347.00 | 4.34% | 593,825 |
| Apr 10, 2026 | 1,283.00 | 1,320.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.81% | 71,380 |
| Apr 9, 2026 | 1,254.00 | 1,300.00 | 1,252.00 | 1,268.00 | 1,268.00 | 1.12% | 64,628 |
| Apr 8, 2026 | 1,240.00 | 1,309.00 | 1,232.00 | 1,254.00 | 1,254.00 | 3.04% | 93,042 |
| Apr 7, 2026 | 1,227.00 | 1,241.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.73% | 12,679 |
| Apr 6, 2026 | 1,224.00 | 1,268.00 | 1,211.00 | 1,226.00 | 1,226.00 | 0.41% | 33,847 |
| Apr 3, 2026 | 1,255.00 | 1,288.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.17% | 71,037 |
| Apr 2, 2026 | 1,318.00 | 1,318.00 | 1,261.00 | 1,261.00 | 1,261.00 | -3.74% | 35,510 |
| Apr 1, 2026 | 1,260.00 | 1,398.00 | 1,260.00 | 1,310.00 | 1,310.00 | 5.05% | 75,062 |
| Mar 31, 2026 | 1,272.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.04% | 23,185 |
| Mar 30, 2026 | 1,284.00 | 1,286.00 | 1,269.00 | 1,273.00 | 1,273.00 | -1.16% | 15,666 |
| Mar 27, 2026 | 1,288.00 | 1,301.00 | 1,245.00 | 1,288.00 | 1,288.00 | -1.00% | 19,098 |
| Mar 26, 2026 | 1,296.00 | 1,338.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.91% | 22,837 |
| Mar 25, 2026 | 1,335.00 | 1,335.00 | 1,212.00 | 1,313.00 | 1,313.00 | 1.94% | 82,531 |
| Mar 24, 2026 | 1,244.00 | 1,425.00 | 1,244.00 | 1,288.00 | 1,288.00 | 3.54% | 182,865 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,243.00 | 1,244.00 | 1,244.00 | -3.57% | 70,180 |
| Mar 20, 2026 | 1,288.00 | 1,320.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.16% | 46,342 |
| Mar 19, 2026 | 1,309.00 | 1,327.00 | 1,281.00 | 1,288.00 | 1,288.00 | -2.42% | 54,656 |
| Mar 18, 2026 | 1,316.00 | 1,568.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.46% | 736,620 |
| Mar 17, 2026 | 1,378.00 | 1,378.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | 23,814 |
| Mar 16, 2026 | 1,306.00 | 1,366.00 | 1,288.00 | 1,314.00 | 1,314.00 | 0.84% | 24,338 |
| Mar 13, 2026 | 1,311.00 | 1,338.00 | 1,295.00 | 1,303.00 | 1,303.00 | -1.44% | 56,047 |
| Mar 12, 2026 | 1,350.00 | 1,351.00 | 1,302.00 | 1,322.00 | 1,322.00 | -2.07% | 26,842 |
| Mar 11, 2026 | 1,301.00 | 1,364.00 | 1,264.00 | 1,350.00 | 1,350.00 | 3.77% | 64,391 |
| Mar 10, 2026 | 1,248.00 | 1,356.00 | 1,240.00 | 1,301.00 | 1,301.00 | 4.25% | 85,587 |
| Mar 9, 2026 | 1,396.00 | 1,433.00 | 1,240.00 | 1,248.00 | 1,248.00 | -10.41% | 100,137 |
| 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 |