ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,520.00 | 9,180.00 | 8,430.00 | 9,120.00 | 9,120.00 | 127,108 |
| 2025-10-27 | 8,100.00 | 8,750.00 | 8,000.00 | 8,530.00 | 8,530.00 | 109,701 |
| 2025-10-24 | 8,130.00 | 8,130.00 | 7,870.00 | 7,960.00 | 7,960.00 | 26,191 |
| 2025-10-23 | 8,170.00 | 8,170.00 | 7,980.00 | 7,980.00 | 7,980.00 | 15,820 |
| 2025-10-22 | 8,100.00 | 8,180.00 | 7,920.00 | 8,120.00 | 8,120.00 | 20,663 |
| 2025-10-21 | 8,120.00 | 8,190.00 | 7,960.00 | 8,100.00 | 8,100.00 | 22,161 |
| 2025-10-20 | 8,400.00 | 8,400.00 | 7,900.00 | 8,120.00 | 8,120.00 | 40,966 |
| 2025-10-17 | 8,220.00 | 8,220.00 | 7,700.00 | 8,040.00 | 8,040.00 | 41,953 |
| 2025-10-16 | 8,580.00 | 8,580.00 | 8,200.00 | 8,220.00 | 8,220.00 | 38,182 |
| 2025-10-15 | 8,370.00 | 8,480.00 | 8,260.00 | 8,430.00 | 8,430.00 | 21,903 |
| 2025-10-14 | 8,500.00 | 8,650.00 | 8,230.00 | 8,370.00 | 8,370.00 | 38,265 |
| 2025-10-13 | 8,590.00 | 8,630.00 | 8,400.00 | 8,500.00 | 8,500.00 | 36,847 |
| 2025-10-10 | 8,820.00 | 8,920.00 | 8,590.00 | 8,690.00 | 8,690.00 | 55,896 |
| 2025-10-02 | 8,850.00 | 8,930.00 | 8,750.00 | 8,900.00 | 8,900.00 | 17,855 |
| 2025-10-01 | 8,930.00 | 8,930.00 | 8,810.00 | 8,850.00 | 8,850.00 | 8,830 |
| 2025-09-30 | 9,050.00 | 9,100.00 | 8,850.00 | 8,860.00 | 8,860.00 | 27,586 |
| 2025-09-29 | 9,070.00 | 9,190.00 | 9,060.00 | 9,100.00 | 9,100.00 | 10,180 |
| 2025-09-26 | 9,290.00 | 9,290.00 | 9,070.00 | 9,090.00 | 9,090.00 | 20,190 |
| 2025-09-25 | 9,200.00 | 9,300.00 | 9,070.00 | 9,290.00 | 9,290.00 | 27,531 |
| 2025-09-24 | 9,350.00 | 9,350.00 | 9,080.00 | 9,200.00 | 9,200.00 | 26,344 |
| 2025-09-23 | 9,540.00 | 9,580.00 | 9,350.00 | 9,370.00 | 9,370.00 | 31,671 |
| 2025-09-22 | 9,500.00 | 9,630.00 | 9,340.00 | 9,550.00 | 9,550.00 | 49,893 |
| 2025-09-19 | 9,280.00 | 9,390.00 | 9,190.00 | 9,220.00 | 9,220.00 | 17,682 |
| 2025-09-18 | 9,320.00 | 9,380.00 | 9,100.00 | 9,280.00 | 9,280.00 | 23,563 |
| 2025-09-17 | 9,150.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | 38,516 |
| 2025-09-16 | 9,000.00 | 9,380.00 | 9,000.00 | 9,150.00 | 9,150.00 | 39,193 |
| 2025-09-15 | 9,000.00 | 9,150.00 | 8,880.00 | 9,000.00 | 9,000.00 | 51,510 |
| 2025-09-12 | 9,090.00 | 9,190.00 | 9,030.00 | 9,070.00 | 9,070.00 | 18,690 |
| 2025-09-11 | 9,040.00 | 9,180.00 | 8,960.00 | 9,090.00 | 9,090.00 | 22,725 |
| 2025-09-10 | 9,100.00 | 9,150.00 | 8,920.00 | 9,110.00 | 9,110.00 | 20,514 |
| 2025-09-09 | 9,090.00 | 9,260.00 | 9,040.00 | 9,100.00 | 9,100.00 | 26,303 |
| 2025-09-08 | 9,100.00 | 9,200.00 | 8,870.00 | 9,150.00 | 9,150.00 | 37,705 |
| 2025-09-05 | 8,980.00 | 9,100.00 | 8,880.00 | 9,010.00 | 9,010.00 | 15,058 |
| 2025-09-04 | 8,850.00 | 8,980.00 | 8,820.00 | 8,980.00 | 8,980.00 | 12,825 |
| 2025-09-03 | 8,890.00 | 9,020.00 | 8,700.00 | 8,830.00 | 8,830.00 | 18,377 |
| 2025-09-02 | 8,760.00 | 9,030.00 | 8,760.00 | 8,970.00 | 8,970.00 | 20,084 |
| 2025-09-01 | 8,840.00 | 9,040.00 | 8,740.00 | 8,840.00 | 8,840.00 | 67,481 |
| 2025-08-29 | 9,410.00 | 9,540.00 | 9,030.00 | 9,040.00 | 9,040.00 | 91,447 |
| 2025-08-28 | 9,650.00 | 9,720.00 | 9,400.00 | 9,510.00 | 9,510.00 | 90,705 |
| 2025-08-27 | 10,050.00 | 10,060.00 | 9,590.00 | 9,750.00 | 9,750.00 | 86,355 |
| 2025-08-26 | 9,970.00 | 10,330.00 | 9,930.00 | 10,050.00 | 10,050.00 | 116,436 |
| 2025-08-25 | 9,950.00 | 10,100.00 | 9,860.00 | 10,010.00 | 10,010.00 | 39,513 |
| 2025-08-22 | 10,000.00 | 10,170.00 | 9,890.00 | 9,950.00 | 9,950.00 | 63,553 |
| 2025-08-21 | 10,220.00 | 10,340.00 | 9,950.00 | 10,150.00 | 10,150.00 | 140,990 |
| 2025-08-20 | 9,830.00 | 10,440.00 | 9,610.00 | 10,090.00 | 10,090.00 | 334,862 |
| 2025-08-19 | 9,970.00 | 11,500.00 | 9,710.00 | 10,100.00 | 10,100.00 | 2,013,488 |
| 2025-08-18 | 9,880.00 | 9,900.00 | 9,480.00 | 9,700.00 | 9,700.00 | 16,599 |
| 2025-08-14 | 10,080.00 | 10,080.00 | 9,790.00 | 9,870.00 | 9,870.00 | 15,138 |
| 2025-08-13 | 9,950.00 | 10,120.00 | 9,820.00 | 9,940.00 | 9,940.00 | 13,182 |
| 2025-08-12 | 9,990.00 | 10,170.00 | 9,900.00 | 9,950.00 | 9,950.00 | 13,721 |
| 2025-08-11 | 10,260.00 | 10,320.00 | 10,040.00 | 10,040.00 | 10,040.00 | 18,530 |
| 2025-08-08 | 9,990.00 | 10,390.00 | 9,900.00 | 10,240.00 | 10,240.00 | 50,949 |
| 2025-08-07 | 9,800.00 | 10,030.00 | 9,720.00 | 9,990.00 | 9,990.00 | 26,865 |
| 2025-08-06 | 9,510.00 | 9,940.00 | 9,350.00 | 9,880.00 | 9,880.00 | 29,643 |
| 2025-08-05 | 9,470.00 | 9,660.00 | 9,400.00 | 9,510.00 | 9,510.00 | 23,192 |
| 2025-08-04 | 9,330.00 | 9,700.00 | 9,290.00 | 9,470.00 | 9,470.00 | 9,700 |
| 2025-08-01 | 9,960.00 | 9,990.00 | 9,320.00 | 9,330.00 | 9,330.00 | 43,907 |
| 2025-07-31 | 9,730.00 | 10,110.00 | 9,690.00 | 9,940.00 | 9,940.00 | 25,949 |
| 2025-07-30 | 9,800.00 | 9,920.00 | 9,660.00 | 9,730.00 | 9,730.00 | 16,579 |
| 2025-07-29 | 9,670.00 | 9,930.00 | 9,470.00 | 9,800.00 | 9,800.00 | 29,701 |
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.