ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,910.00 | 6,950.00 | 6,820.00 | 6,890.00 | 6,890.00 | 8,144 |
| 2024-10-29 | 6,760.00 | 7,430.00 | 6,760.00 | 6,930.00 | 6,930.00 | 40,760 |
| 2024-10-28 | 6,560.00 | 6,820.00 | 6,560.00 | 6,820.00 | 6,820.00 | 13,069 |
| 2024-10-25 | 6,930.00 | 6,970.00 | 6,610.00 | 6,610.00 | 6,610.00 | 24,761 |
| 2024-10-24 | 6,910.00 | 7,000.00 | 6,780.00 | 6,930.00 | 6,930.00 | 10,246 |
| 2024-10-23 | 6,910.00 | 7,000.00 | 6,780.00 | 6,930.00 | 6,930.00 | 14,181 |
| 2024-10-22 | 6,980.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | 23,688 |
| 2024-10-21 | 7,000.00 | 7,100.00 | 6,990.00 | 7,010.00 | 7,010.00 | 13,618 |
| 2024-10-18 | 7,110.00 | 7,280.00 | 6,810.00 | 7,000.00 | 7,000.00 | 36,119 |
| 2024-10-17 | 7,070.00 | 7,120.00 | 7,020.00 | 7,110.00 | 7,110.00 | 15,688 |
| 2024-10-16 | 7,090.00 | 7,170.00 | 7,040.00 | 7,120.00 | 7,120.00 | 14,050 |
| 2024-10-15 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | 12,984 |
| 2024-10-14 | 7,160.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 16,179 |
| 2024-10-11 | 7,250.00 | 7,360.00 | 7,200.00 | 7,280.00 | 7,280.00 | 9,803 |
| 2024-10-10 | 7,320.00 | 7,400.00 | 7,190.00 | 7,360.00 | 7,360.00 | 9,284 |
| 2024-10-08 | 7,480.00 | 7,480.00 | 7,110.00 | 7,320.00 | 7,320.00 | 22,399 |
| 2024-10-07 | 7,260.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | 11,320 |
| 2024-10-04 | 7,320.00 | 7,440.00 | 7,240.00 | 7,240.00 | 7,240.00 | 15,208 |
| 2024-10-02 | 7,300.00 | 7,480.00 | 7,050.00 | 7,390.00 | 7,390.00 | 14,578 |
| 2024-09-30 | 7,420.00 | 7,480.00 | 7,310.00 | 7,400.00 | 7,400.00 | 10,969 |
| 2024-09-27 | 7,280.00 | 7,450.00 | 7,280.00 | 7,420.00 | 7,420.00 | 22,564 |
| 2024-09-26 | 7,230.00 | 7,330.00 | 7,210.00 | 7,330.00 | 7,330.00 | 20,070 |
| 2024-09-25 | 7,190.00 | 7,270.00 | 7,150.00 | 7,220.00 | 7,220.00 | 15,540 |
| 2024-09-24 | 6,950.00 | 7,230.00 | 6,950.00 | 7,200.00 | 7,200.00 | 42,783 |
| 2024-09-23 | 6,840.00 | 7,070.00 | 6,770.00 | 6,770.00 | 6,770.00 | 19,632 |
| 2024-09-20 | 6,740.00 | 6,900.00 | 6,740.00 | 6,840.00 | 6,840.00 | 11,513 |
| 2024-09-19 | 6,720.00 | 6,830.00 | 6,700.00 | 6,760.00 | 6,760.00 | 10,094 |
| 2024-09-13 | 6,740.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,780.00 | 11,186 |
| 2024-09-12 | 6,600.00 | 6,740.00 | 6,600.00 | 6,740.00 | 6,740.00 | 8,037 |
| 2024-09-11 | 6,460.00 | 6,640.00 | 6,460.00 | 6,600.00 | 6,600.00 | 10,291 |
| 2024-09-10 | 6,460.00 | 6,640.00 | 6,450.00 | 6,560.00 | 6,560.00 | 15,593 |
| 2024-09-09 | 6,300.00 | 6,520.00 | 6,240.00 | 6,520.00 | 6,520.00 | 14,181 |
| 2024-09-06 | 6,680.00 | 6,790.00 | 6,450.00 | 6,520.00 | 6,520.00 | 25,907 |
| 2024-09-05 | 6,630.00 | 7,090.00 | 6,560.00 | 6,750.00 | 6,750.00 | 49,282 |
| 2024-09-04 | 6,950.00 | 7,010.00 | 6,660.00 | 6,660.00 | 6,660.00 | 38,188 |
| 2024-09-03 | 7,030.00 | 7,240.00 | 7,020.00 | 7,160.00 | 7,160.00 | 21,121 |
| 2024-09-02 | 7,040.00 | 7,140.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,420 |
| 2024-08-30 | 7,030.00 | 7,200.00 | 7,030.00 | 7,110.00 | 7,110.00 | 5,924 |
| 2024-08-29 | 7,110.00 | 7,260.00 | 7,010.00 | 7,030.00 | 7,030.00 | 10,408 |
| 2024-08-28 | 7,270.00 | 7,400.00 | 7,220.00 | 7,220.00 | 7,220.00 | 9,110 |
| 2024-08-27 | 7,380.00 | 7,490.00 | 7,260.00 | 7,330.00 | 7,330.00 | 7,156 |
| 2024-08-26 | 7,580.00 | 7,600.00 | 7,210.00 | 7,450.00 | 7,450.00 | 21,772 |
| 2024-08-23 | 7,720.00 | 7,720.00 | 7,490.00 | 7,580.00 | 7,580.00 | 7,164 |
| 2024-08-22 | 7,580.00 | 7,750.00 | 7,580.00 | 7,720.00 | 7,720.00 | 20,268 |
| 2024-08-21 | 7,410.00 | 7,750.00 | 7,400.00 | 7,610.00 | 7,610.00 | 18,428 |
| 2024-08-20 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 7,801 |
| 2024-08-19 | 7,390.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,340.00 | 7,186 |
| 2024-08-16 | 7,390.00 | 7,400.00 | 7,280.00 | 7,390.00 | 7,390.00 | 11,427 |
| 2024-08-14 | 7,230.00 | 7,480.00 | 7,230.00 | 7,390.00 | 7,390.00 | 8,460 |
| 2024-08-13 | 7,370.00 | 7,450.00 | 7,160.00 | 7,230.00 | 7,230.00 | 10,417 |
| 2024-08-12 | 7,180.00 | 7,390.00 | 7,170.00 | 7,360.00 | 7,360.00 | 21,598 |
| 2024-08-09 | 7,030.00 | 7,250.00 | 6,940.00 | 7,180.00 | 7,180.00 | 16,567 |
| 2024-08-08 | 7,020.00 | 7,020.00 | 6,810.00 | 7,010.00 | 7,010.00 | 9,699 |
| 2024-08-07 | 6,700.00 | 7,180.00 | 6,700.00 | 7,010.00 | 7,010.00 | 27,126 |
| 2024-08-06 | 6,450.00 | 6,960.00 | 6,450.00 | 6,820.00 | 6,820.00 | 44,233 |
| 2024-08-05 | 7,630.00 | 7,880.00 | 6,320.00 | 6,510.00 | 6,510.00 | 138,408 |
| 2024-08-02 | 8,210.00 | 8,270.00 | 7,730.00 | 7,880.00 | 7,880.00 | 30,221 |
| 2024-08-01 | 8,040.00 | 8,250.00 | 8,020.00 | 8,210.00 | 8,210.00 | 6,617 |
| 2024-07-31 | 8,010.00 | 8,130.00 | 7,970.00 | 8,120.00 | 8,120.00 | 8,301 |
| 2024-07-30 | 8,280.00 | 8,280.00 | 8,020.00 | 8,080.00 | 8,080.00 | 13,491 |
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.