ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 27,400.00 | 27,650.00 | 26,700.00 | 27,000.00 | 27,000.00 | 141,596 |
| 2022-08-16 | 26,250.00 | 27,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | 368,216 |
| 2022-08-12 | 26,000.00 | 26,250.00 | 25,700.00 | 25,800.00 | 25,800.00 | 114,530 |
| 2022-08-11 | 26,500.00 | 26,700.00 | 26,150.00 | 26,250.00 | 26,250.00 | 143,198 |
| 2022-08-10 | 27,200.00 | 27,200.00 | 26,050.00 | 26,150.00 | 26,150.00 | 204,998 |
| 2022-08-09 | 26,400.00 | 27,600.00 | 26,200.00 | 27,200.00 | 27,200.00 | 362,785 |
| 2022-08-08 | 26,100.00 | 26,700.00 | 25,650.00 | 26,300.00 | 26,300.00 | 258,949 |
| 2022-08-05 | 27,800.00 | 27,800.00 | 26,500.00 | 26,500.00 | 26,500.00 | 342,664 |
| 2022-08-04 | 27,650.00 | 28,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | 451,159 |
| 2022-08-03 | 26,850.00 | 27,250.00 | 26,600.00 | 26,900.00 | 26,900.00 | 256,082 |
| 2022-08-02 | 27,350.00 | 27,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | 249,627 |
| 2022-08-01 | 28,600.00 | 28,900.00 | 27,150.00 | 27,250.00 | 27,250.00 | 393,896 |
| 2022-07-29 | 29,650.00 | 29,700.00 | 28,100.00 | 28,100.00 | 28,100.00 | 472,722 |
| 2022-07-28 | 30,400.00 | 30,750.00 | 28,750.00 | 28,850.00 | 28,850.00 | 455,780 |
| 2022-07-27 | 30,650.00 | 30,800.00 | 29,450.00 | 30,450.00 | 30,450.00 | 318,731 |
| 2022-07-26 | 31,050.00 | 31,350.00 | 30,500.00 | 30,550.00 | 30,550.00 | 236,536 |
| 2022-07-25 | 31,150.00 | 32,000.00 | 30,450.00 | 31,050.00 | 31,050.00 | 558,230 |
| 2022-07-22 | 31,400.00 | 32,300.00 | 30,550.00 | 30,800.00 | 30,800.00 | 446,032 |
| 2022-07-21 | 33,300.00 | 33,350.00 | 30,500.00 | 30,500.00 | 30,500.00 | 631,258 |
| 2022-07-20 | 33,500.00 | 34,400.00 | 32,300.00 | 32,750.00 | 32,750.00 | 909,138 |
| 2022-07-19 | 29,950.00 | 33,700.00 | 29,750.00 | 32,800.00 | 32,800.00 | 2,085,891 |
| 2022-07-18 | 29,500.00 | 30,900.00 | 28,550.00 | 30,350.00 | 30,350.00 | 538,610 |
| 2022-07-15 | 33,350.00 | 33,500.00 | 30,050.00 | 30,450.00 | 30,450.00 | 828,067 |
| 2022-07-14 | 33,150.00 | 34,400.00 | 31,950.00 | 32,600.00 | 32,600.00 | 1,165,635 |
| 2022-07-13 | 31,300.00 | 35,000.00 | 30,550.00 | 32,650.00 | 32,650.00 | 2,729,626 |
| 2022-07-12 | 30,150.00 | 31,150.00 | 29,150.00 | 30,500.00 | 30,500.00 | 607,603 |
| 2022-07-11 | 28,900.00 | 32,500.00 | 28,850.00 | 31,350.00 | 31,350.00 | 3,145,813 |
| 2022-07-08 | 25,950.00 | 28,500.00 | 25,750.00 | 27,750.00 | 27,750.00 | 1,322,183 |
| 2022-07-07 | 22,850.00 | 24,550.00 | 22,250.00 | 24,350.00 | 24,350.00 | 411,374 |
| 2022-07-06 | 20,500.00 | 23,900.00 | 20,200.00 | 22,800.00 | 22,800.00 | 649,715 |
| 2022-07-05 | 19,000.00 | 20,200.00 | 18,600.00 | 20,000.00 | 20,000.00 | 299,315 |
| 2022-07-04 | 18,350.00 | 20,100.00 | 18,100.00 | 18,600.00 | 18,600.00 | 373,549 |
| 2022-07-01 | 18,650.00 | 19,050.00 | 17,500.00 | 17,800.00 | 17,800.00 | 101,087 |
| 2022-06-30 | 17,850.00 | 19,500.00 | 17,700.00 | 18,000.00 | 18,000.00 | 285,522 |
| 2022-06-29 | 16,600.00 | 17,300.00 | 16,550.00 | 17,200.00 | 17,200.00 | 38,332 |
| 2022-06-28 | 17,350.00 | 17,650.00 | 16,650.00 | 17,050.00 | 17,050.00 | 67,937 |
| 2022-06-27 | 17,150.00 | 17,750.00 | 17,000.00 | 17,450.00 | 17,450.00 | 63,622 |
| 2022-06-24 | 16,050.00 | 17,250.00 | 16,050.00 | 17,100.00 | 17,100.00 | 123,348 |
| 2022-06-23 | 17,700.00 | 18,000.00 | 16,250.00 | 16,250.00 | 16,250.00 | 129,564 |
| 2022-06-22 | 18,900.00 | 19,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 58,973 |
| 2022-06-21 | 18,650.00 | 19,300.00 | 18,650.00 | 19,000.00 | 19,000.00 | 49,994 |
| 2022-06-20 | 19,200.00 | 19,650.00 | 17,500.00 | 18,800.00 | 18,800.00 | 160,170 |
| 2022-06-17 | 19,250.00 | 19,750.00 | 18,850.00 | 19,200.00 | 19,200.00 | 105,779 |
| 2022-06-16 | 20,750.00 | 21,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | 42,747 |
| 2022-06-15 | 21,600.00 | 22,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 111,117 |
| 2022-06-14 | 21,100.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 106,205 |
| 2022-06-13 | 23,500.00 | 23,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | 73,214 |
| 2022-06-10 | 23,750.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 51,100 |
| 2022-06-09 | 23,800.00 | 24,450.00 | 23,800.00 | 24,050.00 | 24,050.00 | 37,859 |
| 2022-06-08 | 24,300.00 | 24,600.00 | 23,950.00 | 24,000.00 | 24,000.00 | 72,450 |
| 2022-06-07 | 24,900.00 | 24,900.00 | 24,050.00 | 24,500.00 | 24,500.00 | 78,718 |
| 2022-06-03 | 25,400.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,900.00 | 51,808 |
| 2022-06-02 | 25,350.00 | 25,400.00 | 24,850.00 | 25,000.00 | 25,000.00 | 35,868 |
| 2022-05-31 | 25,850.00 | 25,850.00 | 25,250.00 | 25,400.00 | 25,400.00 | 42,086 |
| 2022-05-30 | 25,150.00 | 25,800.00 | 25,150.00 | 25,750.00 | 25,750.00 | 54,002 |
| 2022-05-27 | 25,650.00 | 25,650.00 | 25,000.00 | 25,000.00 | 25,000.00 | 27,746 |
| 2022-05-26 | 25,000.00 | 25,900.00 | 24,750.00 | 24,950.00 | 24,950.00 | 134,554 |
| 2022-05-25 | 25,400.00 | 26,100.00 | 24,550.00 | 24,700.00 | 24,700.00 | 156,827 |
| 2022-05-24 | 24,950.00 | 26,050.00 | 24,050.00 | 24,800.00 | 24,800.00 | 199,218 |
| 2022-05-23 | 25,400.00 | 25,500.00 | 24,900.00 | 25,050.00 | 25,050.00 | 32,439 |
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.