ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 20,250.00 | 21,350.00 | 20,000.00 | 21,200.00 | 21,200.00 | 145,541 |
| 2022-11-14 | 20,450.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 84,544 |
| 2022-11-11 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | 57,245 |
| 2022-11-10 | 20,300.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | 56,449 |
| 2022-11-09 | 20,800.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | 44,064 |
| 2022-11-08 | 20,050.00 | 20,850.00 | 20,050.00 | 20,600.00 | 20,600.00 | 65,138 |
| 2022-11-07 | 20,100.00 | 20,400.00 | 19,850.00 | 20,050.00 | 20,050.00 | 37,895 |
| 2022-11-04 | 19,650.00 | 20,400.00 | 19,650.00 | 20,100.00 | 20,100.00 | 36,372 |
| 2022-11-03 | 19,900.00 | 20,450.00 | 19,800.00 | 19,950.00 | 19,950.00 | 83,982 |
| 2022-11-02 | 20,650.00 | 20,650.00 | 20,200.00 | 20,450.00 | 20,450.00 | 38,371 |
| 2022-11-01 | 20,400.00 | 20,950.00 | 20,400.00 | 20,700.00 | 20,700.00 | 36,954 |
| 2022-10-31 | 20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 42,502 |
| 2022-10-28 | 21,000.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | 54,081 |
| 2022-10-27 | 20,300.00 | 21,650.00 | 20,200.00 | 21,150.00 | 21,150.00 | 131,211 |
| 2022-10-26 | 20,850.00 | 21,200.00 | 20,200.00 | 20,300.00 | 20,300.00 | 83,804 |
| 2022-10-25 | 21,400.00 | 21,450.00 | 20,850.00 | 20,900.00 | 20,900.00 | 60,742 |
| 2022-10-24 | 21,850.00 | 22,050.00 | 21,000.00 | 21,200.00 | 21,200.00 | 145,079 |
| 2022-10-21 | 22,650.00 | 22,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | 176,356 |
| 2022-10-20 | 22,700.00 | 23,450.00 | 22,300.00 | 22,850.00 | 22,850.00 | 230,243 |
| 2022-10-19 | 26,400.00 | 26,400.00 | 22,150.00 | 22,550.00 | 22,550.00 | 874,585 |
| 2022-10-18 | 20,500.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 50,488 |
| 2022-10-17 | 19,150.00 | 21,050.00 | 18,850.00 | 19,950.00 | 19,950.00 | 111,184 |
| 2022-10-14 | 18,400.00 | 19,750.00 | 18,400.00 | 19,400.00 | 19,400.00 | 100,848 |
| 2022-10-13 | 18,350.00 | 18,600.00 | 17,650.00 | 18,000.00 | 18,000.00 | 55,675 |
| 2022-10-12 | 18,250.00 | 18,700.00 | 17,700.00 | 18,650.00 | 18,650.00 | 107,614 |
| 2022-10-11 | 18,850.00 | 18,950.00 | 18,100.00 | 18,450.00 | 18,450.00 | 65,406 |
| 2022-10-07 | 19,400.00 | 19,700.00 | 19,100.00 | 19,150.00 | 19,150.00 | 43,542 |
| 2022-10-06 | 19,350.00 | 20,000.00 | 19,350.00 | 19,550.00 | 19,550.00 | 62,556 |
| 2022-10-05 | 20,350.00 | 20,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | 89,558 |
| 2022-10-04 | 20,350.00 | 20,900.00 | 20,000.00 | 20,150.00 | 20,150.00 | 89,482 |
| 2022-09-30 | 19,000.00 | 20,600.00 | 18,950.00 | 20,300.00 | 20,300.00 | 132,049 |
| 2022-09-29 | 18,800.00 | 20,300.00 | 18,800.00 | 19,350.00 | 19,350.00 | 158,592 |
| 2022-09-28 | 19,400.00 | 19,650.00 | 18,350.00 | 18,400.00 | 18,400.00 | 97,273 |
| 2022-09-27 | 19,750.00 | 20,100.00 | 18,550.00 | 19,600.00 | 19,600.00 | 87,145 |
| 2022-09-26 | 20,800.00 | 20,900.00 | 19,650.00 | 19,800.00 | 19,800.00 | 137,216 |
| 2022-09-23 | 21,750.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 97,669 |
| 2022-09-22 | 22,400.00 | 22,500.00 | 21,300.00 | 21,900.00 | 21,900.00 | 66,727 |
| 2022-09-21 | 22,250.00 | 22,850.00 | 22,200.00 | 22,750.00 | 22,750.00 | 42,965 |
| 2022-09-20 | 22,600.00 | 22,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | 66,736 |
| 2022-09-19 | 23,900.00 | 23,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | 112,079 |
| 2022-09-16 | 24,100.00 | 24,600.00 | 23,350.00 | 23,900.00 | 23,900.00 | 125,026 |
| 2022-09-15 | 24,250.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 74,400 |
| 2022-09-14 | 23,650.00 | 24,300.00 | 23,400.00 | 23,800.00 | 23,800.00 | 107,792 |
| 2022-09-13 | 24,750.00 | 25,300.00 | 24,600.00 | 24,900.00 | 24,900.00 | 150,951 |
| 2022-09-08 | 23,700.00 | 24,550.00 | 23,050.00 | 24,300.00 | 24,300.00 | 149,566 |
| 2022-09-07 | 22,450.00 | 23,850.00 | 22,400.00 | 23,300.00 | 23,300.00 | 179,466 |
| 2022-09-06 | 22,150.00 | 22,750.00 | 22,150.00 | 22,400.00 | 22,400.00 | 44,206 |
| 2022-09-05 | 22,300.00 | 22,900.00 | 21,950.00 | 22,150.00 | 22,150.00 | 50,034 |
| 2022-09-02 | 22,700.00 | 23,300.00 | 22,400.00 | 22,700.00 | 22,700.00 | 84,729 |
| 2022-09-01 | 23,600.00 | 23,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | 70,737 |
| 2022-08-31 | 23,250.00 | 24,100.00 | 23,100.00 | 23,850.00 | 23,850.00 | 98,191 |
| 2022-08-30 | 22,300.00 | 23,800.00 | 22,300.00 | 23,550.00 | 23,550.00 | 131,132 |
| 2022-08-29 | 22,250.00 | 22,550.00 | 21,800.00 | 22,200.00 | 22,200.00 | 106,615 |
| 2022-08-26 | 23,550.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | 95,494 |
| 2022-08-25 | 22,800.00 | 23,850.00 | 22,800.00 | 23,550.00 | 23,550.00 | 154,942 |
| 2022-08-24 | 23,250.00 | 23,550.00 | 22,600.00 | 22,800.00 | 22,800.00 | 131,433 |
| 2022-08-23 | 24,050.00 | 24,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | 261,246 |
| 2022-08-22 | 24,950.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | 164,418 |
| 2022-08-19 | 26,350.00 | 26,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | 123,401 |
| 2022-08-18 | 27,500.00 | 27,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | 122,607 |
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.