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 |
| 2021-10-22 | 47,050.00 | 49,950.00 | 45,050.00 | 49,550.00 | 49,550.00 | 1,414,280 |
| 2021-10-21 | 49,000.00 | 49,100.00 | 45,500.00 | 46,550.00 | 46,550.00 | 769,498 |
| 2021-10-20 | 46,100.00 | 50,300.00 | 45,700.00 | 48,200.00 | 48,200.00 | 1,855,494 |
| 2021-10-19 | 46,800.00 | 47,400.00 | 43,850.00 | 46,100.00 | 46,100.00 | 1,155,106 |
| 2021-10-18 | 41,900.00 | 47,600.00 | 41,550.00 | 45,800.00 | 45,800.00 | 2,823,111 |
| 2021-10-15 | 40,950.00 | 41,500.00 | 39,850.00 | 40,900.00 | 40,900.00 | 296,756 |
| 2021-10-14 | 39,650.00 | 41,200.00 | 39,000.00 | 41,200.00 | 41,200.00 | 467,143 |
← NewerPage 21 of 21 · 1,230 trading days
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.