ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 14,600.00 | 15,320.00 | 14,570.00 | 15,040.00 | 15,040.00 | 30,219 |
| 2023-08-03 | 14,710.00 | 14,990.00 | 14,380.00 | 14,790.00 | 14,790.00 | 24,832 |
| 2023-08-02 | 15,250.00 | 15,260.00 | 14,610.00 | 14,910.00 | 14,910.00 | 36,549 |
| 2023-08-01 | 15,070.00 | 15,180.00 | 14,930.00 | 15,060.00 | 15,060.00 | 34,822 |
| 2023-07-31 | 14,550.00 | 15,080.00 | 14,380.00 | 15,040.00 | 15,040.00 | 65,467 |
| 2023-07-28 | 14,380.00 | 14,870.00 | 14,100.00 | 14,490.00 | 14,490.00 | 92,887 |
| 2023-07-27 | 13,450.00 | 14,520.00 | 13,450.00 | 14,380.00 | 14,380.00 | 100,567 |
| 2023-07-26 | 14,750.00 | 14,750.00 | 13,500.00 | 13,590.00 | 13,590.00 | 143,943 |
| 2023-07-25 | 14,670.00 | 14,870.00 | 14,380.00 | 14,440.00 | 14,440.00 | 94,001 |
| 2023-07-24 | 15,350.00 | 15,430.00 | 14,470.00 | 14,670.00 | 14,670.00 | 109,745 |
| 2023-07-21 | 15,650.00 | 15,750.00 | 15,310.00 | 15,350.00 | 15,350.00 | 78,672 |
| 2023-07-20 | 15,890.00 | 15,990.00 | 15,600.00 | 15,650.00 | 15,650.00 | 81,032 |
| 2023-07-19 | 16,340.00 | 16,450.00 | 15,800.00 | 16,050.00 | 16,050.00 | 93,364 |
| 2023-07-18 | 16,730.00 | 16,850.00 | 16,140.00 | 16,340.00 | 16,340.00 | 42,237 |
| 2023-07-17 | 16,950.00 | 16,960.00 | 16,570.00 | 16,710.00 | 16,710.00 | 22,332 |
| 2023-07-14 | 17,440.00 | 17,440.00 | 16,880.00 | 16,970.00 | 16,970.00 | 36,382 |
| 2023-07-13 | 16,720.00 | 17,380.00 | 16,670.00 | 17,270.00 | 17,270.00 | 55,346 |
| 2023-07-12 | 16,840.00 | 16,880.00 | 16,230.00 | 16,650.00 | 16,650.00 | 66,022 |
| 2023-07-11 | 16,920.00 | 17,300.00 | 16,550.00 | 16,760.00 | 16,760.00 | 35,199 |
| 2023-07-10 | 16,070.00 | 16,880.00 | 16,000.00 | 16,800.00 | 16,800.00 | 59,984 |
| 2023-07-07 | 16,960.00 | 17,040.00 | 16,060.00 | 16,160.00 | 16,160.00 | 74,049 |
| 2023-07-06 | 17,430.00 | 17,650.00 | 16,940.00 | 16,960.00 | 16,960.00 | 39,729 |
| 2023-07-05 | 17,700.00 | 17,700.00 | 17,520.00 | 17,560.00 | 17,560.00 | 17,802 |
| 2023-07-04 | 17,700.00 | 17,980.00 | 17,410.00 | 17,720.00 | 17,720.00 | 45,566 |
| 2023-07-03 | 17,500.00 | 17,990.00 | 17,340.00 | 17,990.00 | 17,990.00 | 44,664 |
| 2023-06-30 | 17,170.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 35,653 |
| 2023-06-29 | 17,710.00 | 17,920.00 | 17,100.00 | 17,190.00 | 17,190.00 | 71,806 |
| 2023-06-28 | 17,780.00 | 18,290.00 | 17,700.00 | 17,820.00 | 17,820.00 | 75,486 |
| 2023-06-27 | 18,130.00 | 19,200.00 | 17,490.00 | 17,710.00 | 17,710.00 | 165,056 |
| 2023-06-26 | 18,910.00 | 18,930.00 | 18,020.00 | 18,130.00 | 18,130.00 | 81,675 |
| 2023-06-23 | 19,350.00 | 19,500.00 | 18,870.00 | 18,910.00 | 18,910.00 | 70,634 |
| 2023-06-22 | 19,700.00 | 19,920.00 | 19,190.00 | 19,240.00 | 19,240.00 | 55,354 |
| 2023-06-21 | 20,200.00 | 20,450.00 | 19,660.00 | 19,700.00 | 19,700.00 | 53,611 |
| 2023-06-20 | 19,590.00 | 20,400.00 | 19,410.00 | 20,100.00 | 20,100.00 | 109,520 |
| 2023-06-19 | 20,000.00 | 20,100.00 | 19,300.00 | 19,400.00 | 19,400.00 | 74,588 |
| 2023-06-16 | 20,150.00 | 20,300.00 | 19,950.00 | 20,000.00 | 20,000.00 | 37,958 |
| 2023-06-15 | 20,150.00 | 20,250.00 | 19,760.00 | 20,150.00 | 20,150.00 | 52,098 |
| 2023-06-14 | 20,350.00 | 20,400.00 | 19,850.00 | 19,950.00 | 19,950.00 | 61,796 |
| 2023-06-13 | 20,300.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | 49,457 |
| 2023-06-12 | 20,300.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,350.00 | 44,184 |
| 2023-06-09 | 20,100.00 | 21,650.00 | 20,100.00 | 20,300.00 | 20,300.00 | 115,453 |
| 2023-06-08 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 24,530 |
| 2023-06-07 | 20,250.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 26,165 |
| 2023-06-05 | 20,300.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | 27,223 |
| 2023-06-02 | 20,200.00 | 20,300.00 | 19,960.00 | 20,200.00 | 20,200.00 | 24,243 |
| 2023-06-01 | 19,980.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 24,380 |
| 2023-05-31 | 19,980.00 | 20,200.00 | 19,840.00 | 19,840.00 | 19,840.00 | 46,474 |
| 2023-05-30 | 20,000.00 | 20,350.00 | 19,940.00 | 19,960.00 | 19,960.00 | 47,257 |
| 2023-05-26 | 20,400.00 | 20,400.00 | 19,980.00 | 19,990.00 | 19,990.00 | 45,960 |
| 2023-05-25 | 20,750.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 17,459 |
| 2023-05-24 | 20,500.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,450.00 | 50,758 |
| 2023-05-23 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | 34,310 |
| 2023-05-22 | 20,650.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 26,906 |
| 2023-05-19 | 20,650.00 | 20,950.00 | 20,550.00 | 20,650.00 | 20,650.00 | 45,735 |
| 2023-05-18 | 20,600.00 | 20,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | 28,854 |
| 2023-05-17 | 20,000.00 | 20,600.00 | 19,990.00 | 20,450.00 | 20,450.00 | 40,273 |
| 2023-05-16 | 19,960.00 | 20,350.00 | 19,960.00 | 20,100.00 | 20,100.00 | 35,046 |
| 2023-05-15 | 20,100.00 | 20,350.00 | 19,880.00 | 19,940.00 | 19,940.00 | 62,677 |
| 2023-05-12 | 20,300.00 | 22,300.00 | 19,950.00 | 20,450.00 | 20,450.00 | 309,295 |
| 2023-05-11 | 20,400.00 | 20,750.00 | 20,250.00 | 20,500.00 | 20,500.00 | 24,266 |
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.