Ascendio Co., Ltd. - 012170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,840	1,815	1,815	1,840	1,800	18,695
December 03, 2025	1,848	1,817	1,817	1,848	1,799	51,233
December 02, 2025	1,850	1,808	1,808	1,850	1,774	54,445
December 01, 2025	1,745	1,789	1,789	1,870	1,734	80,920
November 28, 2025	1,702	1,721	1,721	1,732	1,696	27,669
November 27, 2025	1,700	1,702	1,702	1,730	1,687	24,756
November 26, 2025	1,689	1,700	1,700	1,722	1,680	43,532
November 25, 2025	1,681	1,689	1,689	1,705	1,669	20,989
November 24, 2025	1,766	1,681	1,681	1,766	1,681	64,391
November 21, 2025	1,807	1,766	1,766	1,807	1,751	68,314
November 20, 2025	1,855	1,807	1,807	1,855	1,790	53,299
November 19, 2025	1,790	1,810	1,810	1,865	1,781	70,359
November 18, 2025	1,760	1,800	1,800	2,050	1,760	496,019
November 17, 2025	1,830	1,771	1,771	2,330	1,771	1.37M
November 14, 2025	1,871	1,823	1,823	1,897	1,775	59,189
November 13, 2025	1,950	1,870	1,870	1,950	1,870	60,291
November 12, 2025	1,872	1,900	1,900	1,915	1,872	30,755
November 11, 2025	1,882	1,894	1,894	1,910	1,878	54,528
November 10, 2025	1,930	1,882	1,882	1,930	1,880	20,093
November 07, 2025	1,944	1,891	1,891	1,944	1,886	31,204
November 06, 2025	1,848	1,946	1,946	1,994	1,841	85,965
November 05, 2025	1,881	1,848	1,848	1,886	1,825	79,632
November 04, 2025	1,965	1,905	1,905	1,965	1,870	95,338
November 03, 2025	2,000	1,975	1,975	2,000	1,950	87,171
October 31, 2025	1,985	1,965	1,965	2,010	1,963	73,171
October 30, 2025	2,020	1,995	1,995	2,025	1,995	78,113
October 29, 2025	2,035	2,020	2,020	2,050	2,005	43,081
October 28, 2025	2,060	2,020	2,020	2,070	2,005	68,472
October 27, 2025	2,000	2,040	2,040	2,190	2,000	121,224
October 24, 2025	1,997	2,000	2,000	2,015	1,979	61,078
October 23, 2025	2,030	1,997	1,997	2,040	1,995	59,544
October 22, 2025	2,020	2,030	2,030	2,060	1,983	56,463
October 21, 2025	2,060	2,020	2,020	2,090	2,010	86,883
October 20, 2025	2,080	2,060	2,060	2,080	2,030	62,140
October 17, 2025	2,125	2,080	2,080	2,125	2,030	128,401
October 16, 2025	1,973	2,120	2,120	2,290	1,973	719,132
October 15, 2025	1,975	1,992	1,992	2,010	1,970	60,163
October 14, 2025	2,025	1,975	1,975	2,030	1,950	178,466
October 13, 2025	1,915	2,020	2,020	2,440	1,915	1.82M
October 10, 2025	1,945	1,915	1,915	1,971	1,912	85,437
October 02, 2025	1,941	1,945	1,945	1,983	1,933	64,946
October 01, 2025	2,045	1,941	1,941	2,045	1,926	125,169
September 30, 2025	1,998	1,996	1,996	2,025	1,970	124,556
September 29, 2025	2,005	1,998	1,998	2,050	1,998	61,213
September 26, 2025	2,035	2,005	2,005	2,040	1,990	64,415
September 25, 2025	2,045	2,035	2,035	2,095	2,005	89,942
September 24, 2025	2,060	2,040	2,040	2,075	2,015	96,206
September 23, 2025	2,090	2,060	2,060	2,090	2,040	96,044
September 22, 2025	2,085	2,095	2,095	2,130	2,075	123,580
September 19, 2025	2,150	2,080	2,080	2,150	2,050	119,595
September 18, 2025	2,140	2,135	2,135	2,160	2,105	100,311
September 17, 2025	2,145	2,140	2,140	2,167	2,120	87,651
September 16, 2025	2,175	2,140	2,140	2,195	2,120	213,426
September 15, 2025	2,275	2,175	2,175	2,275	2,160	224,477
September 12, 2025	2,275	2,255	2,255	2,300	2,235	183,129
September 11, 2025	2,350	2,265	2,265	2,350	2,245	348,246
September 10, 2025	2,235	2,330	2,330	2,500	2,215	1.06M
September 09, 2025	2,380	2,230	2,230	2,380	2,200	259,096
September 08, 2025	2,225	2,240	2,240	2,385	2,220	355,276
September 05, 2025	2,335	2,215	2,215	2,335	2,200	378,266

Ascendio Co., Ltd. (012170.KS) KSC