ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 24,000.00 | 25,450.00 | 24,000.00 | 25,400.00 | 25,400.00 | 98,268 |
| 2022-05-19 | 24,450.00 | 24,600.00 | 23,800.00 | 23,950.00 | 23,950.00 | 100,597 |
| 2022-05-18 | 25,500.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 44,934 |
| 2022-05-17 | 24,650.00 | 25,300.00 | 24,350.00 | 25,300.00 | 25,300.00 | 57,491 |
| 2022-05-16 | 25,200.00 | 26,050.00 | 24,600.00 | 24,650.00 | 24,650.00 | 80,875 |
| 2022-05-13 | 25,150.00 | 25,550.00 | 24,850.00 | 25,050.00 | 25,050.00 | 61,860 |
| 2022-05-12 | 25,700.00 | 26,150.00 | 24,400.00 | 25,050.00 | 25,050.00 | 87,943 |
| 2022-05-11 | 26,000.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 36,391 |
| 2022-05-10 | 25,150.00 | 27,150.00 | 24,550.00 | 26,450.00 | 26,450.00 | 82,423 |
| 2022-05-09 | 26,550.00 | 26,950.00 | 25,800.00 | 26,100.00 | 26,100.00 | 48,514 |
| 2022-05-06 | 27,100.00 | 27,100.00 | 26,550.00 | 27,000.00 | 27,000.00 | 58,364 |
| 2022-05-04 | 28,300.00 | 28,350.00 | 27,450.00 | 27,500.00 | 27,500.00 | 39,336 |
| 2022-05-03 | 27,250.00 | 28,650.00 | 27,000.00 | 28,300.00 | 28,300.00 | 85,673 |
| 2022-05-02 | 27,300.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,900.00 | 58,286 |
| 2022-04-29 | 27,700.00 | 28,200.00 | 27,500.00 | 27,550.00 | 27,550.00 | 60,286 |
| 2022-04-28 | 27,750.00 | 28,200.00 | 26,750.00 | 27,900.00 | 27,900.00 | 144,524 |
| 2022-04-27 | 27,500.00 | 28,150.00 | 26,850.00 | 27,900.00 | 27,900.00 | 141,343 |
| 2022-04-26 | 29,900.00 | 29,900.00 | 28,250.00 | 28,350.00 | 28,350.00 | 118,491 |
| 2022-04-25 | 29,700.00 | 30,200.00 | 29,300.00 | 29,300.00 | 29,300.00 | 73,607 |
| 2022-04-22 | 29,900.00 | 30,800.00 | 29,500.00 | 30,500.00 | 30,500.00 | 86,319 |
| 2022-04-21 | 30,200.00 | 30,850.00 | 30,100.00 | 30,100.00 | 30,100.00 | 96,692 |
| 2022-04-20 | 30,900.00 | 31,650.00 | 29,900.00 | 31,000.00 | 31,000.00 | 157,034 |
| 2022-04-19 | 31,350.00 | 31,900.00 | 30,800.00 | 31,150.00 | 31,150.00 | 74,060 |
| 2022-04-18 | 32,150.00 | 32,300.00 | 31,250.00 | 31,450.00 | 31,450.00 | 55,651 |
| 2022-04-15 | 30,500.00 | 32,500.00 | 30,200.00 | 32,150.00 | 32,150.00 | 154,659 |
| 2022-04-14 | 31,000.00 | 31,450.00 | 30,450.00 | 30,750.00 | 30,750.00 | 51,334 |
| 2022-04-13 | 30,100.00 | 31,150.00 | 30,050.00 | 30,900.00 | 30,900.00 | 53,939 |
| 2022-04-12 | 30,500.00 | 30,750.00 | 29,750.00 | 30,350.00 | 30,350.00 | 107,700 |
| 2022-04-11 | 31,300.00 | 31,600.00 | 30,600.00 | 31,100.00 | 31,100.00 | 91,374 |
| 2022-04-08 | 32,250.00 | 32,450.00 | 31,350.00 | 31,650.00 | 31,650.00 | 158,637 |
| 2022-04-07 | 33,300.00 | 33,800.00 | 32,000.00 | 32,200.00 | 32,200.00 | 283,223 |
| 2022-04-06 | 32,150.00 | 33,900.00 | 31,700.00 | 33,500.00 | 33,500.00 | 421,707 |
| 2022-04-05 | 30,700.00 | 32,450.00 | 30,100.00 | 32,150.00 | 32,150.00 | 410,959 |
| 2022-04-04 | 29,900.00 | 30,550.00 | 29,000.00 | 30,500.00 | 30,500.00 | 136,732 |
| 2022-04-01 | 29,100.00 | 29,850.00 | 28,750.00 | 29,650.00 | 29,650.00 | 76,414 |
| 2022-03-31 | 29,600.00 | 29,600.00 | 28,750.00 | 29,200.00 | 29,200.00 | 97,738 |
| 2022-03-30 | 29,300.00 | 29,700.00 | 27,900.00 | 29,550.00 | 29,550.00 | 117,318 |
| 2022-03-29 | 29,300.00 | 29,300.00 | 28,800.00 | 28,950.00 | 28,950.00 | 74,473 |
| 2022-03-28 | 30,400.00 | 30,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | 138,090 |
| 2022-03-25 | 29,000.00 | 30,000.00 | 28,950.00 | 29,700.00 | 29,700.00 | 103,609 |
| 2022-03-24 | 29,700.00 | 29,950.00 | 28,750.00 | 29,100.00 | 29,100.00 | 140,563 |
| 2022-03-23 | 30,850.00 | 30,900.00 | 29,900.00 | 29,950.00 | 29,950.00 | 125,107 |
| 2022-03-22 | 29,250.00 | 30,500.00 | 29,250.00 | 30,400.00 | 30,400.00 | 70,291 |
| 2022-03-21 | 30,550.00 | 30,550.00 | 29,250.00 | 29,250.00 | 29,250.00 | 92,454 |
| 2022-03-18 | 31,050.00 | 31,050.00 | 30,200.00 | 30,250.00 | 30,250.00 | 88,340 |
| 2022-03-17 | 31,500.00 | 31,950.00 | 30,600.00 | 30,800.00 | 30,800.00 | 116,741 |
| 2022-03-16 | 30,250.00 | 31,700.00 | 29,500.00 | 31,350.00 | 31,350.00 | 121,481 |
| 2022-03-15 | 30,550.00 | 31,450.00 | 29,950.00 | 30,050.00 | 30,050.00 | 99,939 |
| 2022-03-14 | 31,400.00 | 31,400.00 | 29,200.00 | 30,850.00 | 30,850.00 | 240,181 |
| 2022-03-11 | 31,700.00 | 32,050.00 | 31,200.00 | 31,600.00 | 31,600.00 | 89,051 |
| 2022-03-10 | 32,500.00 | 33,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | 124,634 |
| 2022-03-08 | 32,900.00 | 33,250.00 | 31,850.00 | 32,300.00 | 32,300.00 | 256,010 |
| 2022-03-07 | 30,900.00 | 33,000.00 | 30,500.00 | 32,950.00 | 32,950.00 | 461,330 |
| 2022-03-04 | 31,150.00 | 32,300.00 | 30,650.00 | 31,150.00 | 31,150.00 | 265,452 |
| 2022-03-03 | 30,100.00 | 31,250.00 | 29,750.00 | 30,400.00 | 30,400.00 | 160,867 |
| 2022-03-02 | 29,700.00 | 30,350.00 | 29,000.00 | 30,000.00 | 30,000.00 | 129,694 |
| 2022-02-28 | 28,800.00 | 30,350.00 | 28,350.00 | 29,700.00 | 29,700.00 | 104,484 |
| 2022-02-25 | 29,000.00 | 30,200.00 | 28,450.00 | 28,950.00 | 28,950.00 | 136,878 |
| 2022-02-24 | 29,450.00 | 29,750.00 | 28,400.00 | 28,450.00 | 28,450.00 | 150,300 |
| 2022-02-23 | 30,350.00 | 30,400.00 | 29,100.00 | 29,900.00 | 29,900.00 | 157,380 |
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.