ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8,280.00 | 8,280.00 | 8,020.00 | 8,080.00 | 8,080.00 | 13,491 |
| 2024-07-29 | 7,930.00 | 8,250.00 | 7,930.00 | 8,210.00 | 8,210.00 | 9,110 |
| 2024-07-26 | 8,010.00 | 8,040.00 | 7,800.00 | 8,020.00 | 8,020.00 | 9,611 |
| 2024-07-25 | 8,050.00 | 8,100.00 | 7,900.00 | 8,020.00 | 8,020.00 | 24,174 |
| 2024-07-24 | 8,120.00 | 8,300.00 | 8,060.00 | 8,060.00 | 8,060.00 | 17,248 |
| 2024-07-23 | 8,380.00 | 8,400.00 | 8,180.00 | 8,250.00 | 8,250.00 | 8,196 |
| 2024-07-22 | 8,370.00 | 8,500.00 | 8,250.00 | 8,250.00 | 8,250.00 | 11,702 |
| 2024-07-19 | 8,440.00 | 8,530.00 | 8,350.00 | 8,470.00 | 8,470.00 | 8,785 |
| 2024-07-18 | 8,530.00 | 8,530.00 | 8,350.00 | 8,440.00 | 8,440.00 | 13,436 |
| 2024-07-17 | 8,570.00 | 8,640.00 | 8,460.00 | 8,540.00 | 8,540.00 | 7,035 |
| 2024-07-16 | 8,560.00 | 8,720.00 | 8,490.00 | 8,570.00 | 8,570.00 | 15,989 |
| 2024-07-15 | 8,580.00 | 8,760.00 | 8,580.00 | 8,630.00 | 8,630.00 | 11,917 |
| 2024-07-12 | 8,610.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,570.00 | 16,690 |
| 2024-07-11 | 8,420.00 | 8,950.00 | 8,410.00 | 8,660.00 | 8,660.00 | 51,328 |
| 2024-07-10 | 8,370.00 | 8,470.00 | 8,240.00 | 8,410.00 | 8,410.00 | 12,139 |
| 2024-07-09 | 8,420.00 | 8,500.00 | 8,350.00 | 8,390.00 | 8,390.00 | 9,286 |
| 2024-07-08 | 8,350.00 | 8,460.00 | 8,320.00 | 8,420.00 | 8,420.00 | 12,670 |
| 2024-07-05 | 8,110.00 | 8,350.00 | 8,110.00 | 8,350.00 | 8,350.00 | 24,144 |
| 2024-07-04 | 8,500.00 | 8,500.00 | 8,100.00 | 8,110.00 | 8,110.00 | 43,298 |
| 2024-07-03 | 8,740.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | 38,137 |
| 2024-07-02 | 8,840.00 | 8,870.00 | 8,680.00 | 8,800.00 | 8,800.00 | 17,021 |
| 2024-07-01 | 8,720.00 | 8,860.00 | 8,720.00 | 8,850.00 | 8,850.00 | 11,848 |
| 2024-06-28 | 8,650.00 | 8,850.00 | 8,560.00 | 8,790.00 | 8,790.00 | 31,054 |
| 2024-06-27 | 8,690.00 | 8,730.00 | 8,520.00 | 8,650.00 | 8,650.00 | 23,765 |
| 2024-06-26 | 8,700.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,690.00 | 23,564 |
| 2024-06-25 | 8,750.00 | 9,030.00 | 8,650.00 | 8,700.00 | 8,700.00 | 33,346 |
| 2024-06-24 | 9,030.00 | 9,110.00 | 8,730.00 | 8,850.00 | 8,850.00 | 43,277 |
| 2024-06-21 | 9,330.00 | 9,470.00 | 9,030.00 | 9,030.00 | 9,030.00 | 66,346 |
| 2024-06-20 | 9,300.00 | 9,430.00 | 9,300.00 | 9,330.00 | 9,330.00 | 23,354 |
| 2024-06-19 | 9,430.00 | 9,840.00 | 9,330.00 | 9,350.00 | 9,350.00 | 76,953 |
| 2024-06-18 | 9,850.00 | 9,920.00 | 9,320.00 | 9,430.00 | 9,430.00 | 118,563 |
| 2024-06-17 | 9,790.00 | 10,040.00 | 9,790.00 | 9,950.00 | 9,950.00 | 35,218 |
| 2024-06-14 | 10,260.00 | 10,350.00 | 9,800.00 | 9,860.00 | 9,860.00 | 111,032 |
| 2024-06-13 | 10,490.00 | 10,490.00 | 10,230.00 | 10,260.00 | 10,260.00 | 26,615 |
| 2024-06-12 | 10,360.00 | 10,540.00 | 10,340.00 | 10,420.00 | 10,420.00 | 17,808 |
| 2024-06-11 | 10,600.00 | 10,740.00 | 10,360.00 | 10,380.00 | 10,380.00 | 41,555 |
| 2024-06-10 | 10,810.00 | 10,820.00 | 10,660.00 | 10,690.00 | 10,690.00 | 16,681 |
| 2024-06-07 | 10,700.00 | 10,910.00 | 10,700.00 | 10,820.00 | 10,820.00 | 15,869 |
| 2024-06-05 | 10,800.00 | 10,950.00 | 10,680.00 | 10,740.00 | 10,740.00 | 21,531 |
| 2024-06-04 | 11,170.00 | 11,240.00 | 10,760.00 | 10,890.00 | 10,890.00 | 30,316 |
| 2024-06-03 | 11,200.00 | 11,270.00 | 11,100.00 | 11,170.00 | 11,170.00 | 11,656 |
| 2024-05-31 | 11,060.00 | 11,300.00 | 10,500.00 | 11,230.00 | 11,230.00 | 19,224 |
| 2024-05-30 | 11,180.00 | 11,380.00 | 11,160.00 | 11,160.00 | 11,160.00 | 20,236 |
| 2024-05-29 | 12,000.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 41,652 |
| 2024-05-28 | 11,800.00 | 11,860.00 | 11,640.00 | 11,800.00 | 11,800.00 | 27,032 |
| 2024-05-27 | 11,680.00 | 12,280.00 | 11,450.00 | 11,890.00 | 11,890.00 | 100,566 |
| 2024-05-24 | 11,210.00 | 11,400.00 | 11,200.00 | 11,340.00 | 11,340.00 | 14,835 |
| 2024-05-23 | 11,290.00 | 11,490.00 | 11,100.00 | 11,400.00 | 11,400.00 | 19,523 |
| 2024-05-22 | 11,500.00 | 11,540.00 | 11,300.00 | 11,300.00 | 11,300.00 | 19,976 |
| 2024-05-21 | 11,980.00 | 11,980.00 | 11,350.00 | 11,470.00 | 11,470.00 | 46,374 |
| 2024-05-20 | 11,710.00 | 11,800.00 | 11,520.00 | 11,720.00 | 11,720.00 | 16,388 |
| 2024-05-17 | 11,940.00 | 12,250.00 | 11,500.00 | 11,700.00 | 11,700.00 | 92,684 |
| 2024-05-16 | 11,260.00 | 11,970.00 | 11,260.00 | 11,840.00 | 11,840.00 | 77,001 |
| 2024-05-14 | 11,130.00 | 11,300.00 | 11,090.00 | 11,220.00 | 11,220.00 | 25,355 |
| 2024-05-13 | 11,320.00 | 11,350.00 | 11,010.00 | 11,100.00 | 11,100.00 | 17,862 |
| 2024-05-10 | 11,240.00 | 11,320.00 | 11,180.00 | 11,280.00 | 11,280.00 | 22,006 |
| 2024-05-09 | 11,070.00 | 11,260.00 | 11,050.00 | 11,250.00 | 11,250.00 | 18,832 |
| 2024-05-08 | 10,980.00 | 11,120.00 | 10,950.00 | 11,080.00 | 11,080.00 | 21,853 |
| 2024-05-07 | 11,040.00 | 11,120.00 | 10,940.00 | 10,980.00 | 10,980.00 | 12,171 |
| 2024-05-03 | 10,870.00 | 11,050.00 | 10,750.00 | 11,040.00 | 11,040.00 | 17,941 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.