ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,550.00 | 11,700.00 | 11,220.00 | 11,450.00 | 11,450.00 | 48,738 |
| 2024-01-31 | 11,800.00 | 11,920.00 | 11,510.00 | 11,620.00 | 11,620.00 | 30,648 |
| 2024-01-30 | 12,130.00 | 12,130.00 | 11,920.00 | 11,970.00 | 11,970.00 | 31,980 |
| 2024-01-29 | 12,750.00 | 12,750.00 | 12,110.00 | 12,130.00 | 12,130.00 | 79,208 |
| 2024-01-26 | 12,920.00 | 12,920.00 | 12,610.00 | 12,750.00 | 12,750.00 | 22,678 |
| 2024-01-25 | 13,240.00 | 13,350.00 | 12,640.00 | 12,740.00 | 12,740.00 | 52,405 |
| 2024-01-24 | 13,160.00 | 13,450.00 | 12,890.00 | 13,010.00 | 13,010.00 | 89,650 |
| 2024-01-23 | 12,550.00 | 12,860.00 | 12,090.00 | 12,770.00 | 12,770.00 | 36,056 |
| 2024-01-22 | 12,870.00 | 13,000.00 | 12,520.00 | 12,630.00 | 12,630.00 | 24,554 |
| 2024-01-19 | 12,800.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 12,598 |
| 2024-01-18 | 12,660.00 | 13,300.00 | 12,630.00 | 12,790.00 | 12,790.00 | 38,484 |
| 2024-01-17 | 13,040.00 | 13,040.00 | 12,620.00 | 12,680.00 | 12,680.00 | 51,762 |
| 2024-01-16 | 13,220.00 | 13,380.00 | 13,040.00 | 13,040.00 | 13,040.00 | 43,208 |
| 2024-01-15 | 13,370.00 | 13,420.00 | 13,230.00 | 13,330.00 | 13,330.00 | 28,470 |
| 2024-01-12 | 13,890.00 | 13,890.00 | 13,320.00 | 13,370.00 | 13,370.00 | 75,704 |
| 2024-01-11 | 13,800.00 | 13,920.00 | 13,700.00 | 13,840.00 | 13,840.00 | 29,973 |
| 2024-01-10 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 26,504 |
| 2024-01-09 | 13,760.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 37,776 |
| 2024-01-08 | 13,640.00 | 14,000.00 | 13,440.00 | 13,810.00 | 13,810.00 | 54,010 |
| 2024-01-05 | 13,650.00 | 13,820.00 | 13,500.00 | 13,640.00 | 13,640.00 | 36,073 |
| 2024-01-04 | 13,750.00 | 13,950.00 | 13,590.00 | 13,650.00 | 13,650.00 | 47,117 |
| 2024-01-03 | 13,660.00 | 14,360.00 | 13,650.00 | 13,870.00 | 13,870.00 | 81,987 |
| 2024-01-02 | 13,700.00 | 14,050.00 | 13,600.00 | 13,800.00 | 13,800.00 | 82,928 |
| 2023-12-28 | 13,450.00 | 13,740.00 | 13,360.00 | 13,550.00 | 13,550.00 | 25,795 |
| 2023-12-27 | 13,010.00 | 13,490.00 | 13,010.00 | 13,450.00 | 13,450.00 | 31,825 |
| 2023-12-26 | 13,210.00 | 13,210.00 | 13,050.00 | 13,120.00 | 13,120.00 | 21,073 |
| 2023-12-22 | 13,640.00 | 13,700.00 | 13,100.00 | 13,200.00 | 13,200.00 | 70,798 |
| 2023-12-21 | 13,600.00 | 13,800.00 | 13,370.00 | 13,720.00 | 13,720.00 | 43,867 |
| 2023-12-20 | 13,990.00 | 13,990.00 | 13,650.00 | 13,730.00 | 13,730.00 | 29,425 |
| 2023-12-19 | 13,860.00 | 14,100.00 | 13,790.00 | 13,850.00 | 13,850.00 | 21,088 |
| 2023-12-18 | 13,580.00 | 14,030.00 | 13,580.00 | 14,000.00 | 14,000.00 | 51,873 |
| 2023-12-15 | 13,410.00 | 13,560.00 | 13,240.00 | 13,560.00 | 13,560.00 | 41,798 |
| 2023-12-14 | 13,290.00 | 13,660.00 | 13,260.00 | 13,410.00 | 13,410.00 | 43,388 |
| 2023-12-13 | 13,340.00 | 13,470.00 | 13,120.00 | 13,270.00 | 13,270.00 | 35,289 |
| 2023-12-12 | 13,760.00 | 13,760.00 | 13,220.00 | 13,390.00 | 13,390.00 | 80,819 |
| 2023-12-11 | 13,250.00 | 13,780.00 | 13,190.00 | 13,760.00 | 13,760.00 | 78,910 |
| 2023-12-08 | 13,080.00 | 13,310.00 | 12,960.00 | 13,190.00 | 13,190.00 | 34,878 |
| 2023-12-07 | 13,160.00 | 13,330.00 | 13,020.00 | 13,050.00 | 13,050.00 | 16,398 |
| 2023-12-06 | 12,910.00 | 13,530.00 | 12,900.00 | 13,140.00 | 13,140.00 | 37,216 |
| 2023-12-05 | 12,920.00 | 13,100.00 | 12,810.00 | 13,050.00 | 13,050.00 | 41,994 |
| 2023-12-04 | 13,020.00 | 13,270.00 | 12,800.00 | 13,130.00 | 13,130.00 | 18,036 |
| 2023-12-01 | 13,100.00 | 13,140.00 | 12,910.00 | 13,020.00 | 13,020.00 | 14,710 |
| 2023-11-30 | 13,000.00 | 13,130.00 | 12,900.00 | 13,010.00 | 13,010.00 | 11,963 |
| 2023-11-29 | 13,290.00 | 13,290.00 | 12,910.00 | 13,000.00 | 13,000.00 | 20,997 |
| 2023-11-28 | 13,490.00 | 13,500.00 | 13,070.00 | 13,140.00 | 13,140.00 | 34,178 |
| 2023-11-27 | 13,770.00 | 13,870.00 | 13,290.00 | 13,370.00 | 13,370.00 | 30,770 |
| 2023-11-24 | 13,910.00 | 13,910.00 | 13,550.00 | 13,770.00 | 13,770.00 | 13,867 |
| 2023-11-23 | 13,630.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 37,675 |
| 2023-11-22 | 13,520.00 | 13,730.00 | 13,270.00 | 13,630.00 | 13,630.00 | 24,929 |
| 2023-11-21 | 13,310.00 | 13,530.00 | 13,260.00 | 13,520.00 | 13,520.00 | 25,491 |
| 2023-11-20 | 13,100.00 | 13,380.00 | 13,040.00 | 13,300.00 | 13,300.00 | 18,277 |
| 2023-11-17 | 13,600.00 | 13,600.00 | 13,040.00 | 13,090.00 | 13,090.00 | 27,882 |
| 2023-11-16 | 13,370.00 | 13,820.00 | 13,210.00 | 13,600.00 | 13,600.00 | 36,285 |
| 2023-11-15 | 13,100.00 | 13,390.00 | 13,060.00 | 13,370.00 | 13,370.00 | 24,879 |
| 2023-11-14 | 13,030.00 | 13,190.00 | 12,870.00 | 13,000.00 | 13,000.00 | 28,943 |
| 2023-11-13 | 13,100.00 | 13,380.00 | 12,760.00 | 13,030.00 | 13,030.00 | 29,579 |
| 2023-11-10 | 13,480.00 | 13,480.00 | 13,120.00 | 13,200.00 | 13,200.00 | 22,507 |
| 2023-11-09 | 13,900.00 | 13,900.00 | 13,510.00 | 13,600.00 | 13,600.00 | 27,506 |
| 2023-11-08 | 13,320.00 | 14,200.00 | 13,320.00 | 13,940.00 | 13,940.00 | 70,598 |
| 2023-11-07 | 13,290.00 | 13,450.00 | 13,130.00 | 13,380.00 | 13,380.00 | 27,718 |
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.