Ascendio Co., Ltd. (KRX:012170)
South Korea
· Delayed Price · Currency is KRW 1,792.00
-23.00 (-1.27%)
At close: Dec 5, 2025
Ascendio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,815.00 | 1,830.00 | 1,726.00 | 1,792.00 | 1,792.00 | -1.27% | 78,834 |
| Dec 4, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.11% | 18,695 |
| Dec 3, 2025 | 1,848.00 | 1,848.00 | 1,799.00 | 1,817.00 | 1,817.00 | 0.50% | 51,035 |
| Dec 2, 2025 | 1,850.00 | 1,850.00 | 1,774.00 | 1,808.00 | 1,808.00 | 1.06% | 54,383 |
| Dec 1, 2025 | 1,745.00 | 1,870.00 | 1,734.00 | 1,789.00 | 1,789.00 | 3.95% | 79,704 |
| Nov 28, 2025 | 1,702.00 | 1,732.00 | 1,696.00 | 1,721.00 | 1,721.00 | 1.12% | 27,691 |
| Nov 27, 2025 | 1,700.00 | 1,730.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.12% | 24,063 |
| Nov 26, 2025 | 1,689.00 | 1,722.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.65% | 43,722 |
| Nov 25, 2025 | 1,681.00 | 1,705.00 | 1,669.00 | 1,689.00 | 1,689.00 | 0.48% | 20,989 |
| Nov 24, 2025 | 1,766.00 | 1,766.00 | 1,681.00 | 1,681.00 | 1,681.00 | -4.81% | 64,391 |
| Nov 21, 2025 | 1,807.00 | 1,807.00 | 1,751.00 | 1,766.00 | 1,766.00 | -2.27% | 66,577 |
| Nov 20, 2025 | 1,855.00 | 1,855.00 | 1,790.00 | 1,807.00 | 1,807.00 | -0.17% | 53,299 |
| Nov 19, 2025 | 1,790.00 | 1,865.00 | 1,781.00 | 1,810.00 | 1,810.00 | 0.56% | 70,359 |
| Nov 18, 2025 | 1,760.00 | 2,050.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.64% | 496,019 |
| Nov 17, 2025 | 1,830.00 | 2,330.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.85% | 1,362,140 |
| Nov 14, 2025 | 1,871.00 | 1,897.00 | 1,775.00 | 1,823.00 | 1,823.00 | -2.51% | 57,707 |
| Nov 13, 2025 | 1,950.00 | 1,950.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 57,557 |
| Nov 12, 2025 | 1,872.00 | 1,915.00 | 1,872.00 | 1,900.00 | 1,900.00 | 0.32% | 30,254 |
| Nov 11, 2025 | 1,882.00 | 1,910.00 | 1,878.00 | 1,894.00 | 1,894.00 | 0.64% | 53,295 |
| Nov 10, 2025 | 1,930.00 | 1,930.00 | 1,880.00 | 1,882.00 | 1,882.00 | -0.48% | 20,079 |
| Nov 7, 2025 | 1,944.00 | 1,944.00 | 1,886.00 | 1,891.00 | 1,891.00 | -2.83% | 31,213 |
| Nov 6, 2025 | 1,848.00 | 1,994.00 | 1,841.00 | 1,946.00 | 1,946.00 | 5.30% | 85,646 |
| Nov 5, 2025 | 1,881.00 | 1,886.00 | 1,825.00 | 1,848.00 | 1,848.00 | -2.99% | 79,632 |
| Nov 4, 2025 | 1,965.00 | 1,965.00 | 1,870.00 | 1,905.00 | 1,905.00 | -3.54% | 94,425 |
| Nov 3, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 0.51% | 87,171 |
| Oct 31, 2025 | 1,985.00 | 2,010.00 | 1,963.00 | 1,965.00 | 1,965.00 | -1.50% | 73,201 |
| Oct 30, 2025 | 2,020.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.24% | 78,113 |
| Oct 29, 2025 | 2,035.00 | 2,050.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 41,769 |
| Oct 28, 2025 | 2,060.00 | 2,070.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.98% | 68,147 |
| Oct 27, 2025 | 2,000.00 | 2,190.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.00% | 120,691 |
| Oct 24, 2025 | 1,997.00 | 2,015.00 | 1,979.00 | 2,000.00 | 2,000.00 | 0.15% | 61,022 |
| Oct 23, 2025 | 2,030.00 | 2,040.00 | 1,995.00 | 1,997.00 | 1,997.00 | -1.63% | 59,544 |
| Oct 22, 2025 | 2,020.00 | 2,060.00 | 1,983.00 | 2,030.00 | 2,030.00 | 0.50% | 56,489 |
| Oct 21, 2025 | 2,060.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.94% | 86,883 |
| Oct 20, 2025 | 2,080.00 | 2,080.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.96% | 62,893 |
| Oct 17, 2025 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | -1.89% | 126,445 |
| Oct 16, 2025 | 1,973.00 | 2,290.00 | 1,973.00 | 2,120.00 | 2,120.00 | 6.43% | 719,132 |
| Oct 15, 2025 | 1,975.00 | 2,010.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.86% | 59,834 |
| Oct 14, 2025 | 2,025.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,975.00 | -2.23% | 178,466 |
| Oct 13, 2025 | 1,915.00 | 2,440.00 | 1,915.00 | 2,020.00 | 2,020.00 | 5.48% | 1,820,014 |
| Oct 10, 2025 | 1,945.00 | 1,971.00 | 1,912.00 | 1,915.00 | 1,915.00 | -1.54% | 85,437 |
| Oct 2, 2025 | 1,941.00 | 1,983.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.21% | 65,214 |
| Oct 1, 2025 | 2,045.00 | 2,045.00 | 1,926.00 | 1,941.00 | 1,941.00 | -2.76% | 124,452 |
| Sep 30, 2025 | 1,998.00 | 2,025.00 | 1,970.00 | 1,996.00 | 1,996.00 | -0.10% | 124,277 |
| Sep 29, 2025 | 2,005.00 | 2,050.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.35% | 57,124 |
| Sep 26, 2025 | 2,035.00 | 2,040.00 | 1,990.00 | 2,005.00 | 2,005.00 | -1.47% | 64,415 |
| Sep 25, 2025 | 2,045.00 | 2,095.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.25% | 89,942 |
| Sep 24, 2025 | 2,060.00 | 2,075.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.97% | 96,206 |
| Sep 23, 2025 | 2,090.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | -1.67% | 94,668 |
| Sep 22, 2025 | 2,085.00 | 2,130.00 | 2,075.00 | 2,095.00 | 2,095.00 | 0.72% | 122,006 |