ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 24,750.00 | 26,650.00 | 24,650.00 | 26,450.00 | 26,450.00 | 533,013 |
| 2023-02-09 | 24,500.00 | 24,900.00 | 24,050.00 | 24,550.00 | 24,550.00 | 114,631 |
| 2023-02-08 | 24,650.00 | 24,850.00 | 24,300.00 | 24,500.00 | 24,500.00 | 68,491 |
| 2023-02-07 | 24,350.00 | 24,800.00 | 24,100.00 | 24,500.00 | 24,500.00 | 81,938 |
| 2023-02-06 | 25,000.00 | 25,050.00 | 24,100.00 | 24,150.00 | 24,150.00 | 101,866 |
| 2023-02-03 | 24,500.00 | 24,850.00 | 24,200.00 | 24,700.00 | 24,700.00 | 75,302 |
| 2023-02-02 | 24,600.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | 64,066 |
| 2023-02-01 | 24,050.00 | 24,450.00 | 23,900.00 | 24,400.00 | 24,400.00 | 100,067 |
| 2023-01-31 | 24,650.00 | 24,700.00 | 23,700.00 | 24,050.00 | 24,050.00 | 133,932 |
| 2023-01-30 | 25,550.00 | 25,600.00 | 24,600.00 | 24,650.00 | 24,650.00 | 95,334 |
| 2023-01-27 | 25,750.00 | 26,000.00 | 25,300.00 | 25,550.00 | 25,550.00 | 44,263 |
| 2023-01-26 | 25,400.00 | 26,150.00 | 25,250.00 | 25,750.00 | 25,750.00 | 82,457 |
| 2023-01-25 | 26,100.00 | 26,200.00 | 25,200.00 | 25,350.00 | 25,350.00 | 236,259 |
| 2023-01-20 | 26,450.00 | 27,050.00 | 25,750.00 | 26,100.00 | 26,100.00 | 198,480 |
| 2023-01-19 | 25,750.00 | 25,900.00 | 25,200.00 | 25,800.00 | 25,800.00 | 79,297 |
| 2023-01-18 | 24,750.00 | 26,150.00 | 24,600.00 | 25,800.00 | 25,800.00 | 207,136 |
| 2023-01-17 | 24,450.00 | 24,900.00 | 24,350.00 | 24,550.00 | 24,550.00 | 51,482 |
| 2023-01-16 | 24,300.00 | 24,850.00 | 24,200.00 | 24,400.00 | 24,400.00 | 54,383 |
| 2023-01-13 | 24,450.00 | 24,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | 42,397 |
| 2023-01-12 | 24,500.00 | 24,650.00 | 24,200.00 | 24,600.00 | 24,600.00 | 33,353 |
| 2023-01-11 | 24,350.00 | 24,650.00 | 24,050.00 | 24,450.00 | 24,450.00 | 33,982 |
| 2023-01-10 | 25,050.00 | 25,100.00 | 24,150.00 | 24,300.00 | 24,300.00 | 59,607 |
| 2023-01-09 | 25,400.00 | 25,400.00 | 24,850.00 | 25,200.00 | 25,200.00 | 62,033 |
| 2023-01-06 | 24,750.00 | 25,400.00 | 23,950.00 | 25,100.00 | 25,100.00 | 77,765 |
| 2023-01-05 | 24,600.00 | 25,600.00 | 24,400.00 | 24,800.00 | 24,800.00 | 97,587 |
| 2023-01-04 | 24,700.00 | 24,750.00 | 23,900.00 | 24,400.00 | 24,400.00 | 61,358 |
| 2023-01-03 | 23,900.00 | 25,100.00 | 23,900.00 | 24,700.00 | 24,700.00 | 63,507 |
| 2023-01-02 | 25,750.00 | 25,850.00 | 24,100.00 | 24,200.00 | 24,200.00 | 92,151 |
| 2022-12-29 | 25,350.00 | 26,400.00 | 25,000.00 | 25,350.00 | 25,350.00 | 108,896 |
| 2022-12-28 | 25,800.00 | 25,850.00 | 24,700.00 | 25,350.00 | 25,350.00 | 83,197 |
| 2022-12-27 | 26,000.00 | 26,400.00 | 25,600.00 | 25,800.00 | 25,800.00 | 61,429 |
| 2022-12-26 | 26,100.00 | 26,700.00 | 26,000.00 | 26,150.00 | 26,150.00 | 43,420 |
| 2022-12-23 | 26,900.00 | 26,950.00 | 26,000.00 | 26,350.00 | 26,350.00 | 85,191 |
| 2022-12-22 | 27,400.00 | 27,700.00 | 26,800.00 | 27,100.00 | 27,100.00 | 91,115 |
| 2022-12-21 | 27,150.00 | 28,000.00 | 26,950.00 | 27,750.00 | 27,750.00 | 203,884 |
| 2022-12-20 | 27,450.00 | 27,450.00 | 26,500.00 | 26,650.00 | 26,650.00 | 76,003 |
| 2022-12-19 | 26,600.00 | 27,800.00 | 26,450.00 | 27,700.00 | 27,700.00 | 165,846 |
| 2022-12-16 | 26,300.00 | 26,850.00 | 25,850.00 | 26,800.00 | 26,800.00 | 190,570 |
| 2022-12-15 | 27,050.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 129,241 |
| 2022-12-14 | 27,750.00 | 27,850.00 | 26,850.00 | 27,500.00 | 27,500.00 | 166,140 |
| 2022-12-13 | 27,250.00 | 28,100.00 | 26,150.00 | 28,100.00 | 28,100.00 | 271,170 |
| 2022-12-12 | 26,500.00 | 27,650.00 | 26,100.00 | 27,500.00 | 27,500.00 | 548,141 |
| 2022-12-09 | 24,800.00 | 26,500.00 | 24,700.00 | 25,650.00 | 25,650.00 | 449,215 |
| 2022-12-08 | 24,600.00 | 24,600.00 | 23,550.00 | 24,300.00 | 24,300.00 | 67,331 |
| 2022-12-07 | 23,600.00 | 24,750.00 | 23,400.00 | 24,650.00 | 24,650.00 | 63,758 |
| 2022-12-06 | 24,200.00 | 24,350.00 | 23,100.00 | 23,950.00 | 23,950.00 | 89,023 |
| 2022-12-05 | 24,850.00 | 25,400.00 | 24,450.00 | 24,600.00 | 24,600.00 | 95,588 |
| 2022-12-02 | 25,600.00 | 25,750.00 | 24,900.00 | 25,100.00 | 25,100.00 | 77,255 |
| 2022-12-01 | 24,100.00 | 25,550.00 | 23,850.00 | 25,300.00 | 25,300.00 | 143,818 |
| 2022-11-30 | 24,500.00 | 24,750.00 | 23,800.00 | 23,850.00 | 23,850.00 | 113,133 |
| 2022-11-29 | 24,200.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,750.00 | 67,903 |
| 2022-11-28 | 25,250.00 | 25,250.00 | 24,300.00 | 24,600.00 | 24,600.00 | 135,537 |
| 2022-11-25 | 25,800.00 | 25,900.00 | 25,150.00 | 25,250.00 | 25,250.00 | 163,822 |
| 2022-11-24 | 26,250.00 | 26,650.00 | 25,450.00 | 26,200.00 | 26,200.00 | 248,944 |
| 2022-11-23 | 25,100.00 | 26,750.00 | 24,500.00 | 26,200.00 | 26,200.00 | 651,085 |
| 2022-11-22 | 24,300.00 | 24,750.00 | 23,400.00 | 24,050.00 | 24,050.00 | 189,993 |
| 2022-11-21 | 24,800.00 | 25,200.00 | 24,100.00 | 24,350.00 | 24,350.00 | 220,991 |
| 2022-11-18 | 23,300.00 | 24,950.00 | 23,150.00 | 24,050.00 | 24,050.00 | 383,673 |
| 2022-11-17 | 23,800.00 | 23,800.00 | 22,550.00 | 23,300.00 | 23,300.00 | 265,984 |
| 2022-11-16 | 21,550.00 | 23,300.00 | 21,450.00 | 22,750.00 | 22,750.00 | 425,376 |
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.