ASTORY Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	30,650.00	31,800.00	30,400.00	31,100.00	31,100.00	144,824
2021-11-23	32,000.00	32,900.00	30,700.00	30,750.00	30,750.00	202,003
2021-11-22	35,400.00	35,400.00	32,100.00	32,400.00	32,400.00	300,185
2021-11-19	34,300.00	35,200.00	33,650.00	34,500.00	34,500.00	219,140
2021-11-18	35,800.00	36,450.00	34,000.00	34,300.00	34,300.00	529,552
2021-11-17	33,450.00	35,200.00	32,450.00	34,800.00	34,800.00	599,375
2021-11-16	32,500.00	33,400.00	32,150.00	33,250.00	33,250.00	204,339
2021-11-15	32,400.00	33,550.00	31,950.00	33,000.00	33,000.00	287,947
2021-11-12	31,850.00	32,800.00	31,550.00	32,350.00	32,350.00	192,733
2021-11-11	32,850.00	33,700.00	31,100.00	32,050.00	32,050.00	352,965
2021-11-10	34,450.00	35,350.00	32,500.00	33,100.00	33,100.00	590,261
2021-11-09	32,100.00	37,900.00	31,650.00	34,900.00	34,900.00	3,398,274
2021-11-08	31,250.00	32,100.00	30,000.00	32,100.00	32,100.00	350,330
2021-11-05	30,950.00	31,750.00	30,100.00	31,250.00	31,250.00	273,496
2021-11-04	31,050.00	32,100.00	30,750.00	30,950.00	30,950.00	280,322
2021-11-03	32,450.00	32,650.00	30,650.00	31,000.00	31,000.00	426,146
2021-11-02	32,650.00	33,100.00	31,600.00	32,250.00	32,250.00	392,777
2021-11-01	36,800.00	36,850.00	32,100.00	32,350.00	32,350.00	1,295,988
2021-10-29	37,700.00	38,250.00	36,400.00	37,500.00	37,500.00	384,675
2021-10-28	38,800.00	39,400.00	37,300.00	37,450.00	37,450.00	334,501
2021-10-27	38,250.00	39,450.00	38,050.00	38,750.00	38,750.00	798,656
2021-10-26	39,200.00	40,800.00	37,800.00	38,050.00	38,050.00	1,048,711
2021-10-25	42,850.00	44,000.00	39,300.00	39,750.00	39,750.00	2,489,512

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.