Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ascendio Co., Ltd. (012170) Historical Prices

KR:012170 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,500.003,595.003,075.003,365.003,365.00-3.86%25,5341.02
Oct 29, 20262,930.003,600.002,805.003,500.003,500.00+15.89%96,4103.64
Oct 28, 20263,150.003,195.002,995.003,020.003,020.00-2.27%18,4260.69
Oct 27, 20262,915.003,095.002,910.003,090.003,090.00+6.00%18,7970.70
Oct 26, 20262,900.002,975.002,745.002,915.002,915.00+0.52%12,9360.45
Oct 23, 20262,875.003,150.002,750.002,900.002,900.00+0.87%8,4830.30
Oct 22, 20262,932.002,960.002,835.002,875.002,875.00-0.86%8,1700.28
Oct 21, 20262,920.003,120.002,880.002,900.002,900.00-0.68%12,1490.42
Oct 20, 20263,000.003,200.002,890.002,920.002,920.00-2.99%9,2650.32
Oct 19, 20263,140.003,140.002,950.003,010.003,010.00-1.79%4,2850.14
Oct 16, 20263,130.003,300.003,030.003,065.003,065.00-2.08%9,1560.29
Oct 15, 20263,195.003,220.003,050.003,130.003,130.00-3.10%6,4220.20
Oct 14, 20263,570.003,570.003,225.003,230.003,230.00-9.52%20,3440.66
Oct 13, 20263,460.003,570.003,210.003,570.003,570.00+2.88%27,8800.90
Oct 12, 20263,000.003,840.003,000.003,470.003,470.00+15.67%156,2935.45
Oct 09, 20263,000.003,220.002,900.003,000.003,000.00+0.00%00.00
Oct 08, 20263,045.003,220.002,900.003,000.003,000.00-4.46%19,0930.64
Oct 07, 20262,955.003,660.002,945.003,140.003,140.00+6.26%74,2582.52
Oct 06, 20262,990.003,050.002,880.002,955.002,955.00-1.17%7,9590.26
Oct 05, 20262,990.003,080.002,905.002,990.002,990.00+0.00%00.00
Oct 02, 20262,905.003,080.002,905.002,990.002,990.00+2.93%11,7920.22
Oct 01, 20262,920.003,075.002,895.002,905.002,905.00-0.51%15,5980.27
Sep 30, 20262,960.003,265.002,910.002,920.002,920.00+2.28%39,8820.67
Sep 29, 20262,945.002,945.002,840.002,855.002,855.00-3.06%10,8620.18
Sep 28, 20263,050.003,050.002,820.002,945.002,945.00+0.34%12,6210.20
Sep 25, 20262,935.003,000.002,795.002,935.002,935.00+0.00%00.00
Sep 24, 20262,935.003,000.002,795.002,935.002,935.00+0.00%00.00
Sep 23, 20262,820.003,000.002,795.002,935.002,935.00+4.08%22,5810.34
Sep 22, 20263,130.003,140.002,800.002,820.002,820.00-11.88%43,6790.66
Sep 21, 20263,055.003,250.002,975.003,200.003,200.00+4.75%22,8720.34
Sep 18, 20263,075.003,080.002,715.003,055.003,055.00+3.91%15,7700.24
Sep 17, 20262,885.003,050.002,865.002,940.002,940.00-0.34%13,7880.21
Sep 16, 20262,925.003,005.002,750.002,950.002,950.00+0.85%17,5130.26
Sep 15, 20262,860.002,985.002,710.002,925.002,925.00+1.56%19,8890.30
Sep 14, 20263,090.003,090.002,830.002,880.002,880.00-0.69%17,0710.26
Sep 11, 20262,875.002,995.002,850.002,900.002,900.00-1.86%17,6420.26
Sep 10, 20263,090.003,095.002,850.002,955.002,955.00-4.37%15,4410.23
Sep 09, 20263,080.003,125.002,980.003,090.003,090.00+0.32%20,0350.30
Sep 08, 20263,120.003,385.002,900.003,080.003,080.00+2.33%57,2760.87
Sep 07, 20262,845.003,250.002,845.003,010.003,010.00+5.80%39,3050.60
Sep 04, 20262,975.002,985.002,775.002,845.002,845.00-4.37%29,7590.46
Sep 03, 20263,085.003,350.002,970.002,975.002,975.00-4.65%51,6510.80
Sep 02, 20263,020.003,550.002,920.003,120.003,120.00+2.46%60,5440.92
Sep 01, 20263,150.003,295.002,965.003,045.003,045.00-2.56%34,0870.52
Aug 31, 20263,635.003,660.003,030.003,125.003,125.00-15.65%80,8601.26
Aug 28, 20264,750.004,755.003,700.003,705.003,705.00-0.94%258,0944.14
Aug 27, 20263,990.004,360.003,740.003,740.003,740.00+0.00%00.00
Aug 26, 20263,990.004,360.003,740.003,740.003,740.00+0.00%00.00
Aug 25, 20263,990.004,360.003,740.003,740.003,740.00+0.00%00.00
Aug 24, 20263,990.004,360.003,740.003,740.003,740.00+0.00%00.00