ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,270.00 | 7,380.00 | 7,210.00 | 7,340.00 | 7,340.00 | 43,245 |
| 2026-01-22 | 7,400.00 | 7,470.00 | 7,230.00 | 7,260.00 | 7,260.00 | 45,109 |
| 2026-01-21 | 7,480.00 | 7,480.00 | 7,200.00 | 7,400.00 | 7,400.00 | 60,209 |
| 2026-01-20 | 7,470.00 | 7,610.00 | 7,360.00 | 7,590.00 | 7,590.00 | 45,240 |
| 2026-01-19 | 7,330.00 | 7,480.00 | 7,290.00 | 7,480.00 | 7,480.00 | 55,539 |
| 2026-01-16 | 7,440.00 | 7,480.00 | 7,300.00 | 7,330.00 | 7,330.00 | 34,900 |
| 2026-01-15 | 7,340.00 | 7,460.00 | 7,250.00 | 7,440.00 | 7,440.00 | 46,733 |
| 2026-01-14 | 7,320.00 | 7,500.00 | 7,270.00 | 7,340.00 | 7,340.00 | 50,368 |
| 2026-01-13 | 7,620.00 | 7,620.00 | 7,300.00 | 7,310.00 | 7,310.00 | 95,579 |
| 2026-01-12 | 7,100.00 | 8,590.00 | 6,940.00 | 7,630.00 | 7,630.00 | 1,223,543 |
| 2026-01-09 | 7,110.00 | 7,140.00 | 6,970.00 | 7,100.00 | 7,100.00 | 36,170 |
| 2026-01-08 | 7,300.00 | 7,300.00 | 6,970.00 | 7,110.00 | 7,110.00 | 68,104 |
| 2026-01-07 | 7,120.00 | 7,620.00 | 6,890.00 | 7,260.00 | 7,260.00 | 114,245 |
| 2026-01-06 | 7,740.00 | 7,760.00 | 7,150.00 | 7,150.00 | 7,150.00 | 190,202 |
| 2026-01-05 | 8,560.00 | 8,570.00 | 7,680.00 | 7,820.00 | 7,820.00 | 221,073 |
| 2026-01-02 | 7,340.00 | 8,590.00 | 7,340.00 | 8,540.00 | 8,540.00 | 443,570 |
| 2025-12-30 | 6,720.00 | 7,230.00 | 6,720.00 | 7,180.00 | 7,180.00 | 70,123 |
| 2025-12-29 | 6,770.00 | 6,890.00 | 6,660.00 | 6,780.00 | 6,780.00 | 22,229 |
| 2025-12-26 | 6,820.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 47,029 |
| 2025-12-24 | 7,010.00 | 7,100.00 | 6,750.00 | 6,820.00 | 6,820.00 | 61,938 |
| 2025-12-23 | 7,270.00 | 7,270.00 | 6,950.00 | 7,000.00 | 7,000.00 | 18,323 |
| 2025-12-22 | 7,170.00 | 7,230.00 | 7,100.00 | 7,180.00 | 7,180.00 | 12,453 |
| 2025-12-19 | 7,250.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | 8,086 |
| 2025-12-18 | 7,000.00 | 7,250.00 | 6,870.00 | 7,100.00 | 7,100.00 | 28,967 |
| 2025-12-17 | 7,020.00 | 7,080.00 | 6,820.00 | 7,080.00 | 7,080.00 | 49,369 |
| 2025-12-16 | 7,270.00 | 7,270.00 | 6,970.00 | 7,000.00 | 7,000.00 | 42,587 |
| 2025-12-15 | 7,010.00 | 7,360.00 | 6,940.00 | 7,270.00 | 7,270.00 | 40,817 |
| 2025-12-12 | 7,090.00 | 7,230.00 | 6,970.00 | 7,030.00 | 7,030.00 | 37,331 |
| 2025-12-11 | 7,040.00 | 7,160.00 | 6,950.00 | 7,150.00 | 7,150.00 | 16,280 |
| 2025-12-10 | 6,990.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 17,293 |
| 2025-12-09 | 6,920.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | 16,849 |
| 2025-12-08 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | 21,756 |
| 2025-12-05 | 7,200.00 | 7,200.00 | 6,940.00 | 7,000.00 | 7,000.00 | 14,978 |
| 2025-12-04 | 7,220.00 | 7,220.00 | 6,950.00 | 7,020.00 | 7,020.00 | 17,659 |
| 2025-12-03 | 7,230.00 | 7,290.00 | 7,100.00 | 7,160.00 | 7,160.00 | 20,967 |
| 2025-12-02 | 7,180.00 | 7,350.00 | 7,150.00 | 7,220.00 | 7,220.00 | 13,458 |
| 2025-12-01 | 7,240.00 | 7,360.00 | 7,020.00 | 7,180.00 | 7,180.00 | 18,661 |
| 2025-11-28 | 7,070.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,190.00 | 18,635 |
| 2025-11-27 | 7,100.00 | 7,270.00 | 7,100.00 | 7,110.00 | 7,110.00 | 16,433 |
| 2025-11-26 | 7,100.00 | 7,360.00 | 7,020.00 | 7,170.00 | 7,170.00 | 20,327 |
| 2025-11-25 | 7,000.00 | 7,060.00 | 6,800.00 | 6,960.00 | 6,960.00 | 24,766 |
| 2025-11-24 | 6,950.00 | 7,100.00 | 6,920.00 | 6,950.00 | 6,950.00 | 8,578 |
| 2025-11-21 | 7,000.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 14,911 |
| 2025-11-20 | 6,970.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,110.00 | 15,629 |
| 2025-11-19 | 6,850.00 | 7,070.00 | 6,850.00 | 7,020.00 | 7,020.00 | 26,664 |
| 2025-11-18 | 7,290.00 | 7,290.00 | 6,850.00 | 6,910.00 | 6,910.00 | 34,147 |
| 2025-11-17 | 7,300.00 | 7,300.00 | 7,090.00 | 7,170.00 | 7,170.00 | 13,103 |
| 2025-11-14 | 7,240.00 | 7,400.00 | 7,180.00 | 7,200.00 | 7,200.00 | 15,929 |
| 2025-11-13 | 7,480.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | 16,813 |
| 2025-11-12 | 7,140.00 | 7,370.00 | 7,120.00 | 7,300.00 | 7,300.00 | 22,304 |
| 2025-11-11 | 7,380.00 | 7,550.00 | 7,150.00 | 7,150.00 | 7,150.00 | 35,779 |
| 2025-11-10 | 7,390.00 | 7,580.00 | 7,200.00 | 7,380.00 | 7,380.00 | 21,657 |
| 2025-11-07 | 7,250.00 | 7,500.00 | 7,110.00 | 7,320.00 | 7,320.00 | 24,324 |
| 2025-11-06 | 7,330.00 | 7,430.00 | 7,180.00 | 7,310.00 | 7,310.00 | 32,778 |
| 2025-11-05 | 7,670.00 | 7,740.00 | 7,200.00 | 7,330.00 | 7,330.00 | 67,846 |
| 2025-11-04 | 8,150.00 | 8,220.00 | 7,710.00 | 7,710.00 | 7,710.00 | 141,776 |
| 2025-11-03 | 9,150.00 | 9,270.00 | 8,130.00 | 8,140.00 | 8,140.00 | 184,954 |
| 2025-10-31 | 9,130.00 | 9,230.00 | 8,840.00 | 8,950.00 | 8,950.00 | 63,364 |
| 2025-10-30 | 9,200.00 | 9,280.00 | 9,000.00 | 9,200.00 | 9,200.00 | 73,100 |
| 2025-10-29 | 9,150.00 | 9,200.00 | 8,800.00 | 9,110.00 | 9,110.00 | 53,449 |
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.