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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	3,485	3,450	3,450	4,195	3,280	5.69M
August 06, 2025	2,495	3,230	3,230	3,230	2,495	1.14M
August 05, 2025	2,565	2,485	2,485	2,630	2,475	62,431
August 04, 2025	2,600	2,565	2,565	2,625	2,440	33,861
August 01, 2025	2,635	2,625	2,625	2,720	2,550	39,348
July 31, 2025	2,635	2,650	2,650	2,650	2,590	20,935
July 30, 2025	2,715	2,635	2,635	2,745	2,615	49,614
July 29, 2025	2,720	2,715	2,715	2,830	2,705	44,532
July 28, 2025	2,660	2,715	2,715	2,740	2,655	26,557
July 25, 2025	2,705	2,680	2,680	2,975	2,680	101,537
July 24, 2025	2,925	2,700	2,700	2,930	2,700	55,294
July 23, 2025	3,015	2,925	2,925	3,015	2,860	49,582
July 22, 2025	3,015	3,015	3,015	3,060	2,970	58,325
July 21, 2025	3,150	3,015	3,015	3,150	2,990	35,642
July 18, 2025	3,095	3,060	3,060	3,165	3,040	25,219
July 17, 2025	3,200	3,095	3,095	3,200	3,025	26,059
July 16, 2025	3,165	3,110	3,110	3,200	3,070	29,425
July 15, 2025	3,240	3,180	3,180	3,385	3,115	37,533
July 14, 2025	3,310	3,240	3,240	3,320	3,155	50,581
July 11, 2025	3,045	3,310	3,310	3,520	3,045	463,483
July 10, 2025	3,045	3,040	3,040	3,150	3,010	78,641

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