ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 13,500.00 | 13,590.00 | 13,270.00 | 13,350.00 | 13,350.00 | 34,886 |
| 2023-11-03 | 13,180.00 | 13,450.00 | 12,930.00 | 13,300.00 | 13,300.00 | 17,203 |
| 2023-11-02 | 12,600.00 | 13,050.00 | 12,600.00 | 13,000.00 | 13,000.00 | 35,261 |
| 2023-11-01 | 12,400.00 | 12,680.00 | 12,400.00 | 12,600.00 | 12,600.00 | 11,614 |
| 2023-10-31 | 12,780.00 | 12,850.00 | 12,330.00 | 12,470.00 | 12,470.00 | 15,424 |
| 2023-10-30 | 12,100.00 | 12,730.00 | 12,070.00 | 12,600.00 | 12,600.00 | 21,241 |
| 2023-10-27 | 12,020.00 | 12,390.00 | 11,930.00 | 12,200.00 | 12,200.00 | 28,793 |
| 2023-10-26 | 12,290.00 | 12,300.00 | 11,920.00 | 12,020.00 | 12,020.00 | 48,611 |
| 2023-10-25 | 12,830.00 | 12,830.00 | 12,470.00 | 12,530.00 | 12,530.00 | 25,478 |
| 2023-10-24 | 12,250.00 | 12,750.00 | 11,980.00 | 12,750.00 | 12,750.00 | 33,028 |
| 2023-10-23 | 12,360.00 | 12,650.00 | 12,270.00 | 12,280.00 | 12,280.00 | 36,461 |
| 2023-10-20 | 12,900.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 35,532 |
| 2023-10-19 | 13,570.00 | 13,890.00 | 12,500.00 | 12,930.00 | 12,930.00 | 67,980 |
| 2023-10-18 | 13,400.00 | 13,450.00 | 13,170.00 | 13,200.00 | 13,200.00 | 40,476 |
| 2023-10-17 | 13,280.00 | 13,600.00 | 13,280.00 | 13,450.00 | 13,450.00 | 33,337 |
| 2023-10-16 | 13,700.00 | 13,700.00 | 13,270.00 | 13,360.00 | 13,360.00 | 36,749 |
| 2023-10-13 | 13,950.00 | 14,040.00 | 13,500.00 | 13,700.00 | 13,700.00 | 24,819 |
| 2023-10-12 | 13,860.00 | 14,030.00 | 13,710.00 | 13,950.00 | 13,950.00 | 27,320 |
| 2023-10-11 | 13,400.00 | 13,890.00 | 13,400.00 | 13,640.00 | 13,640.00 | 21,951 |
| 2023-10-10 | 13,960.00 | 14,140.00 | 13,300.00 | 13,310.00 | 13,310.00 | 74,750 |
| 2023-10-06 | 14,050.00 | 14,340.00 | 13,910.00 | 13,960.00 | 13,960.00 | 53,139 |
| 2023-10-05 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 53,404 |
| 2023-10-04 | 15,490.00 | 15,490.00 | 14,300.00 | 14,740.00 | 14,740.00 | 98,955 |
| 2023-09-27 | 15,050.00 | 16,020.00 | 14,810.00 | 15,960.00 | 15,960.00 | 69,760 |
| 2023-09-26 | 16,020.00 | 16,040.00 | 15,210.00 | 15,260.00 | 15,260.00 | 74,393 |
| 2023-09-25 | 15,810.00 | 16,360.00 | 15,670.00 | 15,810.00 | 15,810.00 | 139,723 |
| 2023-09-22 | 14,620.00 | 16,200.00 | 14,580.00 | 15,660.00 | 15,660.00 | 203,160 |
| 2023-09-21 | 14,680.00 | 15,680.00 | 14,540.00 | 14,870.00 | 14,870.00 | 103,640 |
| 2023-09-20 | 14,440.00 | 14,750.00 | 14,430.00 | 14,510.00 | 14,510.00 | 13,385 |
| 2023-09-19 | 15,160.00 | 15,180.00 | 14,550.00 | 14,570.00 | 14,570.00 | 46,705 |
| 2023-09-18 | 15,000.00 | 15,380.00 | 14,920.00 | 15,230.00 | 15,230.00 | 21,438 |
| 2023-09-15 | 15,230.00 | 15,230.00 | 14,840.00 | 15,080.00 | 15,080.00 | 33,111 |
| 2023-09-14 | 15,470.00 | 15,850.00 | 15,150.00 | 15,250.00 | 15,250.00 | 39,765 |
| 2023-09-13 | 15,400.00 | 15,560.00 | 15,100.00 | 15,370.00 | 15,370.00 | 28,052 |
| 2023-09-12 | 15,010.00 | 15,990.00 | 14,950.00 | 15,380.00 | 15,380.00 | 105,009 |
| 2023-09-11 | 14,750.00 | 15,020.00 | 14,550.00 | 15,010.00 | 15,010.00 | 33,863 |
| 2023-09-08 | 14,170.00 | 14,620.00 | 14,170.00 | 14,520.00 | 14,520.00 | 12,597 |
| 2023-09-07 | 14,440.00 | 14,960.00 | 14,010.00 | 14,340.00 | 14,340.00 | 39,054 |
| 2023-09-06 | 14,750.00 | 14,750.00 | 14,420.00 | 14,440.00 | 14,440.00 | 22,203 |
| 2023-09-05 | 15,060.00 | 15,060.00 | 14,680.00 | 14,680.00 | 14,680.00 | 15,977 |
| 2023-09-04 | 15,290.00 | 15,290.00 | 14,800.00 | 14,830.00 | 14,830.00 | 26,385 |
| 2023-09-01 | 15,150.00 | 15,280.00 | 14,950.00 | 14,960.00 | 14,960.00 | 28,076 |
| 2023-08-31 | 15,280.00 | 15,420.00 | 15,010.00 | 15,290.00 | 15,290.00 | 28,194 |
| 2023-08-30 | 15,000.00 | 15,420.00 | 14,860.00 | 15,260.00 | 15,260.00 | 41,266 |
| 2023-08-29 | 14,620.00 | 15,010.00 | 14,620.00 | 14,880.00 | 14,880.00 | 32,921 |
| 2023-08-28 | 14,040.00 | 14,650.00 | 13,950.00 | 14,620.00 | 14,620.00 | 31,357 |
| 2023-08-25 | 13,810.00 | 14,360.00 | 13,800.00 | 14,040.00 | 14,040.00 | 17,364 |
| 2023-08-24 | 13,730.00 | 14,200.00 | 13,730.00 | 14,140.00 | 14,140.00 | 23,483 |
| 2023-08-23 | 14,190.00 | 14,220.00 | 13,700.00 | 13,710.00 | 13,710.00 | 35,600 |
| 2023-08-22 | 14,440.00 | 14,440.00 | 14,000.00 | 14,020.00 | 14,020.00 | 20,210 |
| 2023-08-21 | 13,930.00 | 14,560.00 | 13,930.00 | 14,320.00 | 14,320.00 | 21,924 |
| 2023-08-18 | 14,010.00 | 14,080.00 | 13,690.00 | 14,030.00 | 14,030.00 | 34,937 |
| 2023-08-17 | 14,380.00 | 14,380.00 | 13,860.00 | 14,020.00 | 14,020.00 | 50,626 |
| 2023-08-16 | 15,550.00 | 15,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 116,945 |
| 2023-08-14 | 16,040.00 | 16,040.00 | 15,540.00 | 15,720.00 | 15,720.00 | 36,120 |
| 2023-08-11 | 16,450.00 | 16,450.00 | 15,850.00 | 16,040.00 | 16,040.00 | 68,311 |
| 2023-08-10 | 15,050.00 | 16,710.00 | 15,050.00 | 16,440.00 | 16,440.00 | 194,458 |
| 2023-08-09 | 14,900.00 | 15,260.00 | 14,810.00 | 15,120.00 | 15,120.00 | 12,347 |
| 2023-08-08 | 15,070.00 | 15,440.00 | 14,880.00 | 14,930.00 | 14,930.00 | 28,547 |
| 2023-08-07 | 15,040.00 | 15,500.00 | 15,040.00 | 15,070.00 | 15,070.00 | 35,334 |
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.