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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,405	2,285	2,285	2,565	2,270	833,767
September 03, 2025	2,110	2,380	2,380	2,655	2,065	6.9M
September 02, 2025	2,100	2,090	2,090	2,200	2,050	237,211
September 01, 2025	2,195	2,090	2,090	2,235	2,080	349,686
August 29, 2025	2,390	2,195	2,195	2,390	2,155	732,806
August 28, 2025	2,420	2,325	2,325	2,520	2,275	888,284
August 27, 2025	2,425	2,395	2,395	2,645	2,340	1.85M
August 26, 2025	2,295	2,445	2,445	2,755	2,275	10.5M
August 25, 2025	2,005	2,330	2,330	2,480	2,005	10.6M
August 22, 2025	2,400	2,005	2,005	2,590	1,996	5.97M
August 21, 2025	3,820	2,655	2,655	3,925	2,655	5.64M
August 20, 2025	4,445	3,790	3,790	4,955	3,625	7.5M
August 19, 2025	3,135	3,980	3,980	3,980	3,100	2.73M
August 18, 2025	3,090	3,065	3,065	3,090	2,950	70,246
August 14, 2025	3,130	3,025	3,025	3,305	2,990	157,937
August 13, 2025	3,240	3,090	3,090	3,260	3,030	107,467
August 12, 2025	3,350	3,105	3,105	3,415	3,105	192,370
August 11, 2025	3,175	3,365	3,365	3,475	3,115	464,718
August 08, 2025	3,510	3,205	3,205	3,635	3,205	586,154

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