ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 29,000.00 | 30,450.00 | 28,900.00 | 30,350.00 | 30,350.00 | 381,646 |
| 2022-02-21 | 28,500.00 | 29,650.00 | 28,150.00 | 29,450.00 | 29,450.00 | 119,589 |
| 2022-02-18 | 28,000.00 | 29,500.00 | 27,400.00 | 28,850.00 | 28,850.00 | 192,702 |
| 2022-02-17 | 27,050.00 | 29,200.00 | 26,800.00 | 28,300.00 | 28,300.00 | 306,939 |
| 2022-02-16 | 24,850.00 | 27,050.00 | 24,600.00 | 26,700.00 | 26,700.00 | 181,379 |
| 2022-02-15 | 24,400.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | 39,689 |
| 2022-02-14 | 25,100.00 | 25,550.00 | 24,400.00 | 24,700.00 | 24,700.00 | 61,682 |
| 2022-02-11 | 24,800.00 | 26,150.00 | 24,400.00 | 25,550.00 | 25,550.00 | 88,055 |
| 2022-02-10 | 26,200.00 | 26,650.00 | 25,350.00 | 25,350.00 | 25,350.00 | 39,794 |
| 2022-02-09 | 25,500.00 | 26,650.00 | 25,500.00 | 26,150.00 | 26,150.00 | 60,362 |
| 2022-02-08 | 25,400.00 | 26,350.00 | 25,150.00 | 25,400.00 | 25,400.00 | 44,432 |
| 2022-02-07 | 25,550.00 | 25,750.00 | 24,750.00 | 25,650.00 | 25,650.00 | 50,323 |
| 2022-02-04 | 24,950.00 | 25,450.00 | 24,450.00 | 25,200.00 | 25,200.00 | 66,995 |
| 2022-02-03 | 26,150.00 | 26,550.00 | 25,250.00 | 25,300.00 | 25,300.00 | 67,600 |
| 2022-01-28 | 24,250.00 | 25,600.00 | 24,150.00 | 25,550.00 | 25,550.00 | 72,023 |
| 2022-01-27 | 25,300.00 | 25,950.00 | 24,000.00 | 24,200.00 | 24,200.00 | 101,809 |
| 2022-01-26 | 24,400.00 | 26,400.00 | 24,000.00 | 25,600.00 | 25,600.00 | 129,213 |
| 2022-01-25 | 25,600.00 | 26,000.00 | 23,950.00 | 24,750.00 | 24,750.00 | 103,888 |
| 2022-01-24 | 26,950.00 | 26,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | 140,170 |
| 2022-01-21 | 27,550.00 | 28,700.00 | 26,850.00 | 27,150.00 | 27,150.00 | 81,063 |
| 2022-01-20 | 26,900.00 | 28,150.00 | 26,650.00 | 28,050.00 | 28,050.00 | 58,177 |
| 2022-01-19 | 27,000.00 | 27,900.00 | 26,650.00 | 26,900.00 | 26,900.00 | 100,588 |
| 2022-01-18 | 28,500.00 | 29,300.00 | 27,750.00 | 27,800.00 | 27,800.00 | 50,072 |
| 2022-01-17 | 29,500.00 | 29,700.00 | 28,750.00 | 28,850.00 | 28,850.00 | 45,979 |
| 2022-01-14 | 28,550.00 | 30,200.00 | 28,350.00 | 29,700.00 | 29,700.00 | 80,051 |
| 2022-01-13 | 29,050.00 | 29,550.00 | 28,600.00 | 29,000.00 | 29,000.00 | 50,023 |
| 2022-01-12 | 29,100.00 | 29,650.00 | 27,350.00 | 29,100.00 | 29,100.00 | 73,828 |
| 2022-01-11 | 29,600.00 | 29,950.00 | 28,250.00 | 29,050.00 | 29,050.00 | 112,684 |
| 2022-01-10 | 30,800.00 | 31,100.00 | 29,500.00 | 29,750.00 | 29,750.00 | 72,288 |
| 2022-01-07 | 28,700.00 | 31,150.00 | 28,700.00 | 30,700.00 | 30,700.00 | 125,145 |
| 2022-01-06 | 29,950.00 | 30,650.00 | 28,400.00 | 28,650.00 | 28,650.00 | 186,240 |
| 2022-01-05 | 31,000.00 | 31,800.00 | 30,750.00 | 30,800.00 | 30,800.00 | 117,016 |
| 2022-01-04 | 31,400.00 | 31,600.00 | 30,250.00 | 31,100.00 | 31,100.00 | 144,384 |
| 2022-01-03 | 30,150.00 | 31,500.00 | 30,150.00 | 31,400.00 | 31,400.00 | 221,758 |
| 2021-12-30 | 28,700.00 | 30,300.00 | 28,350.00 | 30,050.00 | 30,050.00 | 255,613 |
| 2021-12-29 | 27,450.00 | 28,600.00 | 27,300.00 | 28,400.00 | 28,400.00 | 91,578 |
| 2021-12-28 | 26,900.00 | 27,650.00 | 26,850.00 | 27,200.00 | 27,200.00 | 54,426 |
| 2021-12-27 | 27,300.00 | 27,350.00 | 26,850.00 | 27,150.00 | 27,150.00 | 31,230 |
| 2021-12-24 | 27,850.00 | 27,950.00 | 27,000.00 | 27,100.00 | 27,100.00 | 99,490 |
| 2021-12-23 | 28,050.00 | 28,900.00 | 27,600.00 | 27,650.00 | 27,650.00 | 85,569 |
| 2021-12-22 | 27,000.00 | 28,150.00 | 26,950.00 | 28,050.00 | 28,050.00 | 86,211 |
| 2021-12-21 | 26,750.00 | 27,100.00 | 26,200.00 | 27,000.00 | 27,000.00 | 100,021 |
| 2021-12-20 | 27,800.00 | 28,800.00 | 26,900.00 | 27,100.00 | 27,100.00 | 124,371 |
| 2021-12-17 | 28,000.00 | 28,200.00 | 27,600.00 | 27,750.00 | 27,750.00 | 48,295 |
| 2021-12-16 | 27,850.00 | 28,300.00 | 27,650.00 | 28,250.00 | 28,250.00 | 55,327 |
| 2021-12-15 | 28,000.00 | 28,150.00 | 27,550.00 | 27,800.00 | 27,800.00 | 60,115 |
| 2021-12-14 | 28,600.00 | 28,950.00 | 28,100.00 | 28,200.00 | 28,200.00 | 59,126 |
| 2021-12-13 | 29,300.00 | 29,300.00 | 28,600.00 | 28,750.00 | 28,750.00 | 73,006 |
| 2021-12-10 | 29,550.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 65,187 |
| 2021-12-09 | 30,300.00 | 30,400.00 | 29,700.00 | 29,900.00 | 29,900.00 | 85,630 |
| 2021-12-08 | 29,050.00 | 29,950.00 | 28,750.00 | 29,900.00 | 29,900.00 | 102,146 |
| 2021-12-07 | 28,450.00 | 29,200.00 | 28,450.00 | 28,750.00 | 28,750.00 | 60,666 |
| 2021-12-06 | 29,200.00 | 29,200.00 | 28,350.00 | 28,450.00 | 28,450.00 | 86,777 |
| 2021-12-03 | 28,400.00 | 29,350.00 | 28,050.00 | 29,300.00 | 29,300.00 | 73,533 |
| 2021-12-02 | 28,300.00 | 29,300.00 | 28,000.00 | 28,400.00 | 28,400.00 | 108,254 |
| 2021-12-01 | 27,250.00 | 29,450.00 | 26,900.00 | 28,800.00 | 28,800.00 | 189,027 |
| 2021-11-30 | 30,250.00 | 30,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 315,275 |
| 2021-11-29 | 28,550.00 | 30,700.00 | 28,150.00 | 30,100.00 | 30,100.00 | 172,629 |
| 2021-11-26 | 30,600.00 | 31,350.00 | 30,100.00 | 30,350.00 | 30,350.00 | 141,567 |
| 2021-11-25 | 31,100.00 | 31,700.00 | 30,600.00 | 30,950.00 | 30,950.00 | 117,730 |
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.