A.F.W Co., Ltd. (KOSDAQ:312610)
South Korea
· Delayed Price · Currency is KRW 1,447.00
+4.00 (0.28%)
At close: Dec 5, 2025
A.F.W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,443.00 | 1,451.00 | 1,432.00 | 1,447.00 | 1,447.00 | 0.28% | 5,991 |
| Dec 4, 2025 | 1,432.00 | 1,458.00 | 1,432.00 | 1,443.00 | 1,443.00 | 0.70% | 3,595 |
| Dec 3, 2025 | 1,440.00 | 1,465.00 | 1,433.00 | 1,433.00 | 1,433.00 | -0.49% | 7,325 |
| Dec 2, 2025 | 1,450.00 | 1,463.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 7,491 |
| Dec 1, 2025 | 1,460.00 | 1,460.00 | 1,358.00 | 1,450.00 | 1,450.00 | - | 63,056 |
| Nov 28, 2025 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 5,020 |
| Nov 27, 2025 | 1,460.00 | 1,482.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 17,888 |
| Nov 26, 2025 | 1,475.00 | 1,479.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.34% | 13,245 |
| Nov 25, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.68% | 10,042 |
| Nov 24, 2025 | 1,471.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1.29% | 12,568 |
| Nov 21, 2025 | 1,480.00 | 1,493.00 | 1,455.00 | 1,471.00 | 1,471.00 | -0.94% | 17,364 |
| Nov 20, 2025 | 1,490.00 | 1,519.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.34% | 11,612 |
| Nov 19, 2025 | 1,496.00 | 1,534.00 | 1,419.00 | 1,490.00 | 1,490.00 | -0.40% | 34,045 |
| Nov 18, 2025 | 1,490.00 | 1,541.00 | 1,476.00 | 1,496.00 | 1,496.00 | 0.40% | 15,055 |
| Nov 17, 2025 | 1,505.00 | 1,512.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.80% | 11,700 |
| Nov 14, 2025 | 1,567.00 | 1,567.00 | 1,490.00 | 1,502.00 | 1,502.00 | -3.66% | 26,208 |
| Nov 13, 2025 | 1,495.00 | 1,600.00 | 1,495.00 | 1,559.00 | 1,559.00 | 3.38% | 37,408 |
| Nov 12, 2025 | 1,485.00 | 1,515.00 | 1,473.00 | 1,508.00 | 1,508.00 | 1.55% | 12,847 |
| Nov 11, 2025 | 1,471.00 | 1,497.00 | 1,465.00 | 1,485.00 | 1,485.00 | 0.95% | 24,891 |
| Nov 10, 2025 | 1,510.00 | 1,518.00 | 1,465.00 | 1,471.00 | 1,471.00 | -2.58% | 59,890 |
| Nov 7, 2025 | 1,480.00 | 1,544.00 | 1,458.00 | 1,510.00 | 1,510.00 | 1.96% | 27,999 |
| Nov 6, 2025 | 1,430.00 | 1,540.00 | 1,430.00 | 1,481.00 | 1,481.00 | 3.28% | 42,897 |
| Nov 5, 2025 | 1,451.00 | 1,693.00 | 1,401.00 | 1,434.00 | 1,434.00 | -1.24% | 828,528 |
| Nov 4, 2025 | 1,435.00 | 1,470.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 27,401 |
| Nov 3, 2025 | 1,488.00 | 1,490.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.16% | 47,852 |
| Oct 31, 2025 | 1,510.00 | 1,512.00 | 1,485.00 | 1,486.00 | 1,486.00 | -1.72% | 14,144 |
| Oct 30, 2025 | 1,515.00 | 1,532.00 | 1,480.00 | 1,512.00 | 1,512.00 | -0.33% | 55,981 |
| Oct 29, 2025 | 1,526.00 | 1,537.00 | 1,501.00 | 1,517.00 | 1,517.00 | -0.59% | 38,916 |
| Oct 28, 2025 | 1,570.00 | 1,581.00 | 1,502.00 | 1,526.00 | 1,526.00 | -2.80% | 51,865 |
| Oct 27, 2025 | 1,618.00 | 1,622.00 | 1,549.00 | 1,570.00 | 1,570.00 | -2.73% | 77,006 |
| Oct 24, 2025 | 1,530.00 | 1,679.00 | 1,503.00 | 1,614.00 | 1,614.00 | 4.81% | 294,640 |
| Oct 23, 2025 | 1,550.00 | 1,560.00 | 1,524.00 | 1,540.00 | 1,540.00 | -0.65% | 17,793 |
| Oct 22, 2025 | 1,503.00 | 1,616.00 | 1,480.00 | 1,550.00 | 1,550.00 | 4.73% | 88,118 |
| Oct 21, 2025 | 1,552.00 | 1,559.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.64% | 63,262 |
| Oct 20, 2025 | 1,613.00 | 1,623.00 | 1,550.00 | 1,552.00 | 1,552.00 | -3.78% | 78,283 |
| Oct 17, 2025 | 1,562.00 | 1,630.00 | 1,508.00 | 1,613.00 | 1,613.00 | 3.27% | 199,873 |
| Oct 16, 2025 | 1,501.00 | 1,590.00 | 1,491.00 | 1,562.00 | 1,562.00 | 4.20% | 179,557 |
| Oct 15, 2025 | 1,450.00 | 1,524.00 | 1,447.00 | 1,499.00 | 1,499.00 | 3.38% | 82,479 |
| Oct 14, 2025 | 1,435.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 0.35% | 18,868 |
| Oct 13, 2025 | 1,404.00 | 1,462.00 | 1,400.00 | 1,445.00 | 1,445.00 | 1.76% | 43,409 |
| Oct 10, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 21,772 |
| Oct 2, 2025 | 1,402.00 | 1,446.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.21% | 34,366 |
| Oct 1, 2025 | 1,418.00 | 1,449.00 | 1,415.00 | 1,417.00 | 1,417.00 | -0.91% | 24,996 |
| Sep 30, 2025 | 1,414.00 | 1,450.00 | 1,392.00 | 1,430.00 | 1,430.00 | 1.13% | 38,855 |
| Sep 29, 2025 | 1,400.00 | 1,450.00 | 1,392.00 | 1,414.00 | 1,414.00 | 1.65% | 44,732 |
| Sep 26, 2025 | 1,413.00 | 1,610.00 | 1,390.00 | 1,391.00 | 1,391.00 | -2.66% | 606,618 |
| Sep 25, 2025 | 1,400.00 | 1,430.00 | 1,392.00 | 1,429.00 | 1,429.00 | 1.56% | 17,525 |
| Sep 24, 2025 | 1,395.00 | 1,407.00 | 1,382.00 | 1,407.00 | 1,407.00 | 0.79% | 19,264 |
| Sep 23, 2025 | 1,396.00 | 1,414.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.29% | 18,873 |
| Sep 22, 2025 | 1,399.00 | 1,409.00 | 1,381.00 | 1,400.00 | 1,400.00 | -0.64% | 20,339 |