ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,650.00 | 10,900.00 | 10,640.00 | 10,870.00 | 10,870.00 | 15,001 |
| 2024-04-30 | 10,510.00 | 10,690.00 | 10,510.00 | 10,670.00 | 10,670.00 | 8,655 |
| 2024-04-29 | 10,400.00 | 10,700.00 | 10,400.00 | 10,610.00 | 10,610.00 | 11,374 |
| 2024-04-26 | 10,530.00 | 10,600.00 | 10,350.00 | 10,420.00 | 10,420.00 | 22,930 |
| 2024-04-25 | 10,630.00 | 10,680.00 | 10,520.00 | 10,530.00 | 10,530.00 | 16,063 |
| 2024-04-24 | 10,620.00 | 10,720.00 | 10,610.00 | 10,630.00 | 10,630.00 | 9,172 |
| 2024-04-23 | 10,600.00 | 10,760.00 | 10,600.00 | 10,620.00 | 10,620.00 | 13,330 |
| 2024-04-22 | 10,540.00 | 10,750.00 | 10,540.00 | 10,700.00 | 10,700.00 | 13,823 |
| 2024-04-19 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 18,186 |
| 2024-04-18 | 10,580.00 | 10,760.00 | 10,460.00 | 10,700.00 | 10,700.00 | 6,936 |
| 2024-04-17 | 10,550.00 | 10,750.00 | 10,490.00 | 10,580.00 | 10,580.00 | 10,406 |
| 2024-04-16 | 10,670.00 | 10,830.00 | 10,450.00 | 10,550.00 | 10,550.00 | 28,405 |
| 2024-04-15 | 10,890.00 | 10,890.00 | 10,620.00 | 10,850.00 | 10,850.00 | 18,225 |
| 2024-04-12 | 10,770.00 | 11,000.00 | 10,770.00 | 10,960.00 | 10,960.00 | 12,424 |
| 2024-04-11 | 10,730.00 | 10,950.00 | 10,720.00 | 10,900.00 | 10,900.00 | 13,848 |
| 2024-04-09 | 11,020.00 | 11,090.00 | 10,810.00 | 10,850.00 | 10,850.00 | 28,279 |
| 2024-04-08 | 11,120.00 | 11,120.00 | 10,970.00 | 11,020.00 | 11,020.00 | 16,823 |
| 2024-04-05 | 11,150.00 | 11,190.00 | 11,050.00 | 11,120.00 | 11,120.00 | 24,397 |
| 2024-04-04 | 11,400.00 | 11,490.00 | 11,200.00 | 11,260.00 | 11,260.00 | 19,003 |
| 2024-04-03 | 11,380.00 | 11,420.00 | 11,120.00 | 11,400.00 | 11,400.00 | 22,048 |
| 2024-04-02 | 11,510.00 | 11,530.00 | 11,170.00 | 11,420.00 | 11,420.00 | 27,312 |
| 2024-04-01 | 11,230.00 | 11,540.00 | 11,220.00 | 11,490.00 | 11,490.00 | 30,093 |
| 2024-03-29 | 11,150.00 | 11,270.00 | 11,080.00 | 11,230.00 | 11,230.00 | 18,167 |
| 2024-03-28 | 11,300.00 | 11,430.00 | 11,000.00 | 11,150.00 | 11,150.00 | 29,655 |
| 2024-03-27 | 11,140.00 | 11,380.00 | 11,140.00 | 11,360.00 | 11,360.00 | 20,369 |
| 2024-03-26 | 11,250.00 | 11,280.00 | 11,140.00 | 11,200.00 | 11,200.00 | 13,718 |
| 2024-03-25 | 11,440.00 | 11,450.00 | 11,180.00 | 11,250.00 | 11,250.00 | 16,948 |
| 2024-03-22 | 11,140.00 | 11,320.00 | 11,060.00 | 11,320.00 | 11,320.00 | 26,318 |
| 2024-03-21 | 11,100.00 | 11,270.00 | 11,060.00 | 11,140.00 | 11,140.00 | 17,936 |
| 2024-03-20 | 11,150.00 | 11,290.00 | 11,070.00 | 11,150.00 | 11,150.00 | 20,644 |
| 2024-03-19 | 11,400.00 | 11,430.00 | 10,700.00 | 11,100.00 | 11,100.00 | 33,395 |
| 2024-03-18 | 11,130.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 10,410 |
| 2024-03-15 | 11,440.00 | 11,570.00 | 11,220.00 | 11,260.00 | 11,260.00 | 19,547 |
| 2024-03-14 | 11,520.00 | 11,640.00 | 11,470.00 | 11,570.00 | 11,570.00 | 22,422 |
| 2024-03-13 | 11,710.00 | 11,770.00 | 11,530.00 | 11,650.00 | 11,650.00 | 25,406 |
| 2024-03-12 | 11,670.00 | 11,670.00 | 11,420.00 | 11,670.00 | 11,670.00 | 19,816 |
| 2024-03-11 | 11,210.00 | 11,720.00 | 11,200.00 | 11,680.00 | 11,680.00 | 32,124 |
| 2024-03-08 | 11,110.00 | 11,240.00 | 11,080.00 | 11,210.00 | 11,210.00 | 11,053 |
| 2024-03-07 | 11,050.00 | 11,240.00 | 10,670.00 | 11,110.00 | 11,110.00 | 38,300 |
| 2024-03-06 | 11,160.00 | 11,200.00 | 11,050.00 | 11,100.00 | 11,100.00 | 15,650 |
| 2024-03-05 | 11,300.00 | 11,390.00 | 11,100.00 | 11,170.00 | 11,170.00 | 16,246 |
| 2024-03-04 | 11,550.00 | 11,550.00 | 11,310.00 | 11,310.00 | 11,310.00 | 40,601 |
| 2024-02-29 | 11,580.00 | 11,580.00 | 11,380.00 | 11,490.00 | 11,490.00 | 22,588 |
| 2024-02-28 | 11,590.00 | 11,700.00 | 11,530.00 | 11,580.00 | 11,580.00 | 14,272 |
| 2024-02-27 | 11,670.00 | 11,700.00 | 11,470.00 | 11,590.00 | 11,590.00 | 18,699 |
| 2024-02-26 | 11,600.00 | 11,770.00 | 11,430.00 | 11,670.00 | 11,670.00 | 28,793 |
| 2024-02-23 | 11,630.00 | 11,650.00 | 11,410.00 | 11,490.00 | 11,490.00 | 15,348 |
| 2024-02-22 | 11,570.00 | 11,630.00 | 11,500.00 | 11,530.00 | 11,530.00 | 17,318 |
| 2024-02-21 | 11,720.00 | 11,840.00 | 11,560.00 | 11,560.00 | 11,560.00 | 25,430 |
| 2024-02-20 | 11,650.00 | 11,850.00 | 11,570.00 | 11,750.00 | 11,750.00 | 23,110 |
| 2024-02-19 | 11,390.00 | 11,650.00 | 11,390.00 | 11,650.00 | 11,650.00 | 23,879 |
| 2024-02-16 | 11,550.00 | 11,570.00 | 11,360.00 | 11,390.00 | 11,390.00 | 18,432 |
| 2024-02-15 | 11,400.00 | 11,530.00 | 11,270.00 | 11,480.00 | 11,480.00 | 32,495 |
| 2024-02-14 | 11,010.00 | 11,330.00 | 11,010.00 | 11,300.00 | 11,300.00 | 24,494 |
| 2024-02-13 | 11,140.00 | 11,340.00 | 11,140.00 | 11,200.00 | 11,200.00 | 18,051 |
| 2024-02-08 | 11,210.00 | 11,240.00 | 11,100.00 | 11,140.00 | 11,140.00 | 13,145 |
| 2024-02-07 | 11,050.00 | 11,200.00 | 11,020.00 | 11,130.00 | 11,130.00 | 16,605 |
| 2024-02-06 | 11,220.00 | 11,250.00 | 11,070.00 | 11,110.00 | 11,110.00 | 20,705 |
| 2024-02-05 | 11,290.00 | 11,350.00 | 11,190.00 | 11,240.00 | 11,240.00 | 20,293 |
| 2024-02-02 | 11,550.00 | 11,600.00 | 11,250.00 | 11,290.00 | 11,290.00 | 38,013 |
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.