ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 19,810.00 | 20,900.00 | 19,810.00 | 20,400.00 | 20,400.00 | 88,681 |
| 2023-05-09 | 20,300.00 | 20,600.00 | 19,910.00 | 19,980.00 | 19,980.00 | 78,792 |
| 2023-05-08 | 21,200.00 | 21,200.00 | 20,350.00 | 20,400.00 | 20,400.00 | 84,151 |
| 2023-05-04 | 21,050.00 | 21,250.00 | 20,700.00 | 21,050.00 | 21,050.00 | 25,152 |
| 2023-05-03 | 20,650.00 | 21,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 41,348 |
| 2023-05-02 | 20,550.00 | 21,150.00 | 20,400.00 | 20,850.00 | 20,850.00 | 39,167 |
| 2023-04-28 | 20,300.00 | 20,800.00 | 20,200.00 | 20,550.00 | 20,550.00 | 82,109 |
| 2023-04-27 | 21,100.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | 147,238 |
| 2023-04-26 | 21,650.00 | 21,750.00 | 20,100.00 | 21,100.00 | 21,100.00 | 101,937 |
| 2023-04-25 | 23,500.00 | 24,850.00 | 21,700.00 | 21,700.00 | 21,700.00 | 774,199 |
| 2023-04-24 | 22,250.00 | 22,750.00 | 21,650.00 | 21,700.00 | 21,700.00 | 68,457 |
| 2023-04-21 | 22,000.00 | 22,400.00 | 21,500.00 | 22,250.00 | 22,250.00 | 71,978 |
| 2023-04-20 | 22,950.00 | 23,350.00 | 21,750.00 | 22,000.00 | 22,000.00 | 159,148 |
| 2023-04-19 | 23,400.00 | 23,400.00 | 22,250.00 | 22,500.00 | 22,500.00 | 166,753 |
| 2023-04-18 | 23,100.00 | 23,650.00 | 22,650.00 | 23,400.00 | 23,400.00 | 179,977 |
| 2023-04-17 | 22,650.00 | 23,100.00 | 22,050.00 | 22,800.00 | 22,800.00 | 195,751 |
| 2023-04-14 | 22,850.00 | 22,850.00 | 22,050.00 | 22,100.00 | 22,100.00 | 109,390 |
| 2023-04-13 | 21,950.00 | 22,650.00 | 21,600.00 | 22,600.00 | 22,600.00 | 69,937 |
| 2023-04-12 | 21,200.00 | 22,250.00 | 21,000.00 | 21,800.00 | 21,800.00 | 95,854 |
| 2023-04-11 | 21,700.00 | 21,800.00 | 21,050.00 | 21,100.00 | 21,100.00 | 148,851 |
| 2023-04-10 | 22,350.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,800.00 | 73,681 |
| 2023-04-07 | 22,450.00 | 22,450.00 | 22,200.00 | 22,300.00 | 22,300.00 | 35,453 |
| 2023-04-06 | 22,500.00 | 22,600.00 | 22,100.00 | 22,250.00 | 22,250.00 | 54,012 |
| 2023-04-05 | 22,700.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 102,763 |
| 2023-04-04 | 22,550.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,900.00 | 57,466 |
| 2023-04-03 | 22,700.00 | 23,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | 62,263 |
| 2023-03-31 | 22,750.00 | 22,950.00 | 22,600.00 | 22,700.00 | 22,700.00 | 57,055 |
| 2023-03-30 | 23,200.00 | 23,200.00 | 22,450.00 | 22,750.00 | 22,750.00 | 63,838 |
| 2023-03-29 | 22,850.00 | 23,200.00 | 22,500.00 | 22,950.00 | 22,950.00 | 63,511 |
| 2023-03-28 | 22,500.00 | 22,950.00 | 22,300.00 | 22,850.00 | 22,850.00 | 62,859 |
| 2023-03-27 | 23,200.00 | 23,350.00 | 22,150.00 | 22,400.00 | 22,400.00 | 60,070 |
| 2023-03-24 | 22,850.00 | 23,350.00 | 22,550.00 | 22,900.00 | 22,900.00 | 91,586 |
| 2023-03-23 | 22,250.00 | 22,600.00 | 22,100.00 | 22,250.00 | 22,250.00 | 52,569 |
| 2023-03-22 | 22,950.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | 51,712 |
| 2023-03-21 | 22,200.00 | 23,050.00 | 22,200.00 | 22,600.00 | 22,600.00 | 66,927 |
| 2023-03-20 | 22,300.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 63,064 |
| 2023-03-17 | 22,150.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 108,008 |
| 2023-03-16 | 22,400.00 | 22,550.00 | 21,350.00 | 22,100.00 | 22,100.00 | 212,518 |
| 2023-03-15 | 22,750.00 | 23,200.00 | 22,450.00 | 22,600.00 | 22,600.00 | 151,874 |
| 2023-03-14 | 23,750.00 | 24,300.00 | 22,550.00 | 22,550.00 | 22,550.00 | 193,497 |
| 2023-03-13 | 24,600.00 | 25,150.00 | 23,100.00 | 24,350.00 | 24,350.00 | 214,874 |
| 2023-03-10 | 27,100.00 | 27,150.00 | 24,800.00 | 25,400.00 | 25,400.00 | 466,133 |
| 2023-03-09 | 26,100.00 | 30,250.00 | 25,700.00 | 27,500.00 | 27,500.00 | 1,606,094 |
| 2023-03-08 | 23,700.00 | 26,350.00 | 23,700.00 | 26,000.00 | 26,000.00 | 391,087 |
| 2023-03-07 | 23,850.00 | 24,350.00 | 23,750.00 | 24,000.00 | 24,000.00 | 52,121 |
| 2023-03-06 | 24,000.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 73,991 |
| 2023-03-03 | 23,750.00 | 24,300.00 | 23,300.00 | 23,950.00 | 23,950.00 | 195,060 |
| 2023-03-02 | 22,600.00 | 23,150.00 | 22,300.00 | 22,950.00 | 22,950.00 | 45,508 |
| 2023-02-28 | 22,600.00 | 22,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | 45,478 |
| 2023-02-27 | 22,850.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,650.00 | 43,498 |
| 2023-02-24 | 23,200.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | 46,656 |
| 2023-02-23 | 23,450.00 | 23,550.00 | 23,200.00 | 23,350.00 | 23,350.00 | 48,485 |
| 2023-02-22 | 23,900.00 | 23,900.00 | 23,400.00 | 23,450.00 | 23,450.00 | 66,572 |
| 2023-02-21 | 23,400.00 | 24,050.00 | 23,300.00 | 24,000.00 | 24,000.00 | 93,846 |
| 2023-02-20 | 22,900.00 | 23,700.00 | 22,850.00 | 23,400.00 | 23,400.00 | 94,197 |
| 2023-02-17 | 22,250.00 | 23,200.00 | 22,200.00 | 23,000.00 | 23,000.00 | 83,719 |
| 2023-02-16 | 22,800.00 | 22,900.00 | 22,050.00 | 22,850.00 | 22,850.00 | 173,249 |
| 2023-02-15 | 26,300.00 | 26,300.00 | 22,550.00 | 22,700.00 | 22,700.00 | 609,762 |
| 2023-02-14 | 27,000.00 | 27,000.00 | 26,100.00 | 26,500.00 | 26,500.00 | 134,511 |
| 2023-02-13 | 26,700.00 | 27,150.00 | 26,250.00 | 26,550.00 | 26,550.00 | 272,335 |
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.