ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,710.00 | 9,800.00 | 9,300.00 | 9,670.00 | 9,670.00 | 72,833 |
| 2025-07-25 | 9,880.00 | 9,880.00 | 9,510.00 | 9,670.00 | 9,670.00 | 13,242 |
| 2025-07-24 | 9,470.00 | 9,910.00 | 9,470.00 | 9,690.00 | 9,690.00 | 27,563 |
| 2025-07-23 | 10,130.00 | 10,130.00 | 9,120.00 | 9,470.00 | 9,470.00 | 129,023 |
| 2025-07-22 | 10,190.00 | 10,370.00 | 9,930.00 | 9,980.00 | 9,980.00 | 40,980 |
| 2025-07-21 | 10,330.00 | 10,430.00 | 10,170.00 | 10,260.00 | 10,260.00 | 18,610 |
| 2025-07-18 | 10,600.00 | 10,600.00 | 10,310.00 | 10,330.00 | 10,330.00 | 27,138 |
| 2025-07-17 | 10,710.00 | 10,840.00 | 10,480.00 | 10,600.00 | 10,600.00 | 26,390 |
| 2025-07-16 | 10,930.00 | 10,930.00 | 10,650.00 | 10,720.00 | 10,720.00 | 23,284 |
| 2025-07-15 | 10,800.00 | 11,220.00 | 10,690.00 | 10,940.00 | 10,940.00 | 86,377 |
| 2025-07-14 | 10,780.00 | 10,790.00 | 10,520.00 | 10,710.00 | 10,710.00 | 25,562 |
| 2025-07-11 | 10,410.00 | 10,690.00 | 10,370.00 | 10,590.00 | 10,590.00 | 31,168 |
| 2025-07-10 | 10,350.00 | 10,480.00 | 10,250.00 | 10,410.00 | 10,410.00 | 20,982 |
| 2025-07-09 | 10,300.00 | 10,390.00 | 10,170.00 | 10,390.00 | 10,390.00 | 20,884 |
| 2025-07-08 | 10,130.00 | 10,410.00 | 10,130.00 | 10,300.00 | 10,300.00 | 21,981 |
| 2025-07-07 | 10,200.00 | 10,460.00 | 10,120.00 | 10,250.00 | 10,250.00 | 18,220 |
| 2025-07-04 | 10,210.00 | 10,450.00 | 10,200.00 | 10,270.00 | 10,270.00 | 23,839 |
| 2025-07-03 | 10,500.00 | 10,500.00 | 10,190.00 | 10,260.00 | 10,260.00 | 18,068 |
| 2025-07-02 | 10,570.00 | 10,680.00 | 10,120.00 | 10,380.00 | 10,380.00 | 32,343 |
| 2025-07-01 | 10,390.00 | 10,640.00 | 10,380.00 | 10,490.00 | 10,490.00 | 24,445 |
| 2025-06-30 | 10,350.00 | 10,540.00 | 10,280.00 | 10,490.00 | 10,490.00 | 28,195 |
| 2025-06-27 | 10,400.00 | 10,620.00 | 10,190.00 | 10,430.00 | 10,430.00 | 37,055 |
| 2025-06-26 | 10,730.00 | 10,850.00 | 10,290.00 | 10,400.00 | 10,400.00 | 36,844 |
| 2025-06-25 | 10,750.00 | 10,780.00 | 10,560.00 | 10,730.00 | 10,730.00 | 39,138 |
| 2025-06-24 | 10,680.00 | 10,910.00 | 10,670.00 | 10,720.00 | 10,720.00 | 48,563 |
| 2025-06-23 | 11,380.00 | 11,380.00 | 10,570.00 | 10,660.00 | 10,660.00 | 123,223 |
| 2025-06-20 | 11,590.00 | 11,640.00 | 11,180.00 | 11,420.00 | 11,420.00 | 70,982 |
| 2025-06-19 | 11,410.00 | 11,730.00 | 11,290.00 | 11,290.00 | 11,290.00 | 57,343 |
| 2025-06-18 | 11,490.00 | 11,930.00 | 11,350.00 | 11,520.00 | 11,520.00 | 54,943 |
| 2025-06-17 | 11,250.00 | 11,800.00 | 11,150.00 | 11,590.00 | 11,590.00 | 78,254 |
| 2025-06-16 | 11,900.00 | 11,960.00 | 11,230.00 | 11,240.00 | 11,240.00 | 93,486 |
| 2025-06-13 | 11,990.00 | 11,990.00 | 11,210.00 | 11,990.00 | 11,990.00 | 150,753 |
| 2025-06-12 | 11,760.00 | 12,030.00 | 11,640.00 | 11,870.00 | 11,870.00 | 81,619 |
| 2025-06-11 | 12,030.00 | 12,040.00 | 11,590.00 | 11,750.00 | 11,750.00 | 87,131 |
| 2025-06-10 | 11,840.00 | 12,140.00 | 11,580.00 | 12,030.00 | 12,030.00 | 191,032 |
| 2025-06-09 | 11,900.00 | 11,990.00 | 11,630.00 | 11,840.00 | 11,840.00 | 102,756 |
| 2025-06-05 | 11,110.00 | 11,930.00 | 11,020.00 | 11,710.00 | 11,710.00 | 137,022 |
| 2025-06-04 | 11,500.00 | 11,530.00 | 10,800.00 | 11,110.00 | 11,110.00 | 97,250 |
| 2025-06-02 | 11,270.00 | 11,550.00 | 11,160.00 | 11,230.00 | 11,230.00 | 82,677 |
| 2025-05-30 | 11,400.00 | 11,450.00 | 10,800.00 | 11,200.00 | 11,200.00 | 87,844 |
| 2025-05-29 | 10,940.00 | 11,350.00 | 10,470.00 | 11,350.00 | 11,350.00 | 112,509 |
| 2025-05-28 | 10,090.00 | 10,860.00 | 10,090.00 | 10,540.00 | 10,540.00 | 101,799 |
| 2025-05-27 | 10,170.00 | 10,210.00 | 9,960.00 | 10,190.00 | 10,190.00 | 47,614 |
| 2025-05-26 | 10,440.00 | 10,690.00 | 9,980.00 | 10,170.00 | 10,170.00 | 94,090 |
| 2025-05-23 | 10,660.00 | 10,740.00 | 10,270.00 | 10,450.00 | 10,450.00 | 72,078 |
| 2025-05-22 | 10,350.00 | 10,600.00 | 10,190.00 | 10,600.00 | 10,600.00 | 109,530 |
| 2025-05-21 | 11,190.00 | 11,350.00 | 10,050.00 | 10,420.00 | 10,420.00 | 333,590 |
| 2025-05-20 | 10,520.00 | 11,040.00 | 10,490.00 | 10,970.00 | 10,970.00 | 174,450 |
| 2025-05-19 | 9,430.00 | 11,050.00 | 9,430.00 | 10,630.00 | 10,630.00 | 658,953 |
| 2025-05-16 | 9,500.00 | 9,740.00 | 9,400.00 | 9,640.00 | 9,640.00 | 214,064 |
| 2025-05-15 | 9,200.00 | 9,410.00 | 9,200.00 | 9,410.00 | 9,410.00 | 90,127 |
| 2025-05-14 | 9,170.00 | 9,350.00 | 9,170.00 | 9,290.00 | 9,290.00 | 102,491 |
| 2025-05-13 | 9,270.00 | 9,320.00 | 9,090.00 | 9,170.00 | 9,170.00 | 151,230 |
| 2025-05-12 | 9,070.00 | 9,260.00 | 9,050.00 | 9,220.00 | 9,220.00 | 177,482 |
| 2025-05-09 | 8,800.00 | 9,060.00 | 8,550.00 | 9,030.00 | 9,030.00 | 218,975 |
| 2025-05-08 | 8,300.00 | 8,860.00 | 8,200.00 | 8,800.00 | 8,800.00 | 195,603 |
| 2025-05-07 | 8,300.00 | 8,350.00 | 7,600.00 | 8,290.00 | 8,290.00 | 311,293 |
| 2025-05-02 | 8,490.00 | 8,670.00 | 8,290.00 | 8,300.00 | 8,300.00 | 184,308 |
| 2025-04-30 | 9,020.00 | 9,250.00 | 8,370.00 | 8,370.00 | 8,370.00 | 588,284 |
| 2025-04-29 | 8,590.00 | 9,120.00 | 8,570.00 | 9,010.00 | 9,010.00 | 336,313 |
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.