ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,580.00 | 8,590.00 | 8,410.00 | 8,480.00 | 8,480.00 | 58,977 |
| 2025-04-25 | 8,400.00 | 8,680.00 | 8,400.00 | 8,580.00 | 8,580.00 | 67,192 |
| 2025-04-24 | 8,580.00 | 8,820.00 | 8,380.00 | 8,390.00 | 8,390.00 | 145,448 |
| 2025-04-23 | 8,610.00 | 8,630.00 | 8,400.00 | 8,530.00 | 8,530.00 | 104,485 |
| 2025-04-22 | 8,700.00 | 8,790.00 | 8,400.00 | 8,550.00 | 8,550.00 | 108,886 |
| 2025-04-21 | 8,980.00 | 9,000.00 | 8,650.00 | 8,720.00 | 8,720.00 | 129,339 |
| 2025-04-18 | 9,290.00 | 9,370.00 | 8,830.00 | 8,960.00 | 8,960.00 | 290,784 |
| 2025-04-17 | 9,110.00 | 9,420.00 | 8,930.00 | 9,050.00 | 9,050.00 | 503,434 |
| 2025-04-16 | 9,140.00 | 9,370.00 | 8,840.00 | 8,920.00 | 8,920.00 | 217,011 |
| 2025-04-15 | 9,350.00 | 9,450.00 | 9,020.00 | 9,170.00 | 9,170.00 | 241,436 |
| 2025-04-14 | 9,300.00 | 9,600.00 | 9,150.00 | 9,350.00 | 9,350.00 | 699,612 |
| 2025-04-11 | 8,110.00 | 9,920.00 | 8,110.00 | 9,570.00 | 9,570.00 | 3,345,207 |
| 2025-04-10 | 8,290.00 | 8,290.00 | 8,040.00 | 8,240.00 | 8,240.00 | 40,710 |
| 2025-04-09 | 8,120.00 | 8,200.00 | 7,780.00 | 7,930.00 | 7,930.00 | 85,384 |
| 2025-04-08 | 8,210.00 | 8,540.00 | 8,170.00 | 8,250.00 | 8,250.00 | 55,162 |
| 2025-04-07 | 8,350.00 | 8,510.00 | 8,120.00 | 8,140.00 | 8,140.00 | 99,191 |
| 2025-04-04 | 8,050.00 | 8,660.00 | 8,000.00 | 8,660.00 | 8,660.00 | 165,764 |
| 2025-04-03 | 7,920.00 | 8,170.00 | 7,830.00 | 7,950.00 | 7,950.00 | 36,240 |
| 2025-04-02 | 8,200.00 | 8,310.00 | 7,990.00 | 8,060.00 | 8,060.00 | 24,909 |
| 2025-04-01 | 7,810.00 | 8,330.00 | 7,760.00 | 8,210.00 | 8,210.00 | 79,540 |
| 2025-03-31 | 8,240.00 | 8,240.00 | 7,810.00 | 7,810.00 | 7,810.00 | 73,890 |
| 2025-03-28 | 8,750.00 | 8,750.00 | 8,260.00 | 8,300.00 | 8,300.00 | 52,496 |
| 2025-03-27 | 8,400.00 | 8,730.00 | 8,120.00 | 8,680.00 | 8,680.00 | 81,880 |
| 2025-03-26 | 8,590.00 | 8,630.00 | 8,350.00 | 8,420.00 | 8,420.00 | 65,127 |
| 2025-03-25 | 8,600.00 | 8,820.00 | 8,410.00 | 8,540.00 | 8,540.00 | 145,636 |
| 2025-03-24 | 8,310.00 | 8,990.00 | 8,280.00 | 8,600.00 | 8,600.00 | 350,863 |
| 2025-03-21 | 8,220.00 | 8,370.00 | 7,900.00 | 8,270.00 | 8,270.00 | 51,856 |
| 2025-03-20 | 8,410.00 | 8,410.00 | 8,210.00 | 8,220.00 | 8,220.00 | 26,712 |
| 2025-03-19 | 8,310.00 | 8,460.00 | 8,210.00 | 8,420.00 | 8,420.00 | 23,662 |
| 2025-03-18 | 8,430.00 | 8,470.00 | 8,180.00 | 8,330.00 | 8,330.00 | 34,233 |
| 2025-03-17 | 8,200.00 | 8,450.00 | 8,150.00 | 8,420.00 | 8,420.00 | 39,350 |
| 2025-03-14 | 7,980.00 | 8,300.00 | 7,980.00 | 8,200.00 | 8,200.00 | 43,193 |
| 2025-03-13 | 8,110.00 | 8,200.00 | 7,980.00 | 7,980.00 | 7,980.00 | 54,188 |
| 2025-03-12 | 7,940.00 | 8,150.00 | 7,900.00 | 8,090.00 | 8,090.00 | 31,025 |
| 2025-03-11 | 7,900.00 | 8,130.00 | 7,710.00 | 7,940.00 | 7,940.00 | 74,964 |
| 2025-03-10 | 8,320.00 | 8,400.00 | 8,040.00 | 8,070.00 | 8,070.00 | 92,552 |
| 2025-03-07 | 8,610.00 | 9,470.00 | 8,360.00 | 8,430.00 | 8,430.00 | 385,179 |
| 2025-03-06 | 8,450.00 | 8,950.00 | 8,320.00 | 8,640.00 | 8,640.00 | 187,879 |
| 2025-03-05 | 8,530.00 | 8,800.00 | 8,270.00 | 8,530.00 | 8,530.00 | 126,931 |
| 2025-03-04 | 9,170.00 | 9,200.00 | 8,550.00 | 8,630.00 | 8,630.00 | 178,508 |
| 2025-02-28 | 9,300.00 | 10,190.00 | 9,290.00 | 9,350.00 | 9,350.00 | 721,284 |
| 2025-02-27 | 9,480.00 | 10,100.00 | 9,290.00 | 9,470.00 | 9,470.00 | 410,938 |
| 2025-02-26 | 9,190.00 | 9,510.00 | 8,930.00 | 9,500.00 | 9,500.00 | 240,248 |
| 2025-02-25 | 9,400.00 | 10,490.00 | 9,240.00 | 9,390.00 | 9,390.00 | 1,656,928 |
| 2025-02-24 | 9,470.00 | 9,580.00 | 8,900.00 | 9,190.00 | 9,190.00 | 478,746 |
| 2025-02-21 | 10,720.00 | 10,940.00 | 9,370.00 | 9,470.00 | 9,470.00 | 2,186,522 |
| 2025-02-20 | 8,460.00 | 9,360.00 | 8,170.00 | 9,360.00 | 9,360.00 | 418,205 |
| 2025-02-19 | 7,180.00 | 7,240.00 | 7,140.00 | 7,200.00 | 7,200.00 | 17,924 |
| 2025-02-18 | 7,110.00 | 7,170.00 | 7,020.00 | 7,170.00 | 7,170.00 | 10,739 |
| 2025-02-17 | 7,010.00 | 7,190.00 | 7,010.00 | 7,070.00 | 7,070.00 | 14,037 |
| 2025-02-14 | 7,160.00 | 7,230.00 | 7,100.00 | 7,100.00 | 7,100.00 | 22,794 |
| 2025-02-13 | 7,280.00 | 7,290.00 | 7,150.00 | 7,230.00 | 7,230.00 | 8,273 |
| 2025-02-12 | 7,260.00 | 7,260.00 | 7,150.00 | 7,260.00 | 7,260.00 | 11,327 |
| 2025-02-11 | 7,160.00 | 7,290.00 | 7,110.00 | 7,260.00 | 7,260.00 | 15,167 |
| 2025-02-10 | 7,150.00 | 7,230.00 | 7,000.00 | 7,230.00 | 7,230.00 | 13,006 |
| 2025-02-07 | 7,150.00 | 7,190.00 | 7,000.00 | 7,150.00 | 7,150.00 | 13,895 |
| 2025-02-06 | 7,200.00 | 7,250.00 | 7,110.00 | 7,150.00 | 7,150.00 | 10,423 |
| 2025-02-05 | 7,080.00 | 7,230.00 | 7,060.00 | 7,200.00 | 7,200.00 | 9,951 |
| 2025-02-04 | 7,000.00 | 7,130.00 | 7,000.00 | 7,120.00 | 7,120.00 | 10,102 |
| 2025-02-03 | 6,810.00 | 7,050.00 | 6,670.00 | 7,050.00 | 7,050.00 | 23,049 |
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.