See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.01▲ 2.55%
← 246720.KQ stock page

ASTA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-124,920.005,120.004,920.005,020.005,020.0014,403
2022-05-115,050.005,100.004,965.005,020.005,020.0017,351
2022-05-105,030.005,140.004,880.005,130.005,130.0028,934
2022-05-065,190.005,470.005,150.005,380.005,380.0065,371
2022-05-045,040.005,690.005,020.005,190.005,190.00180,247
2022-05-035,080.005,080.004,900.005,000.005,000.0024,799
2022-05-025,020.005,020.004,855.004,955.004,955.005,642
2022-04-294,920.004,950.004,860.004,950.004,950.0010,160
2022-04-284,880.004,935.004,835.004,895.004,895.0015,085
2022-04-274,715.004,890.004,600.004,885.004,885.0020,668
2022-04-264,695.004,750.004,425.004,715.004,715.004,600
2022-04-254,745.004,775.004,600.004,700.004,700.0011,227
2022-04-224,605.004,760.004,605.004,700.004,700.009,674
2022-04-214,675.004,780.004,615.004,650.004,650.0021,135
2022-04-204,780.004,780.004,575.004,585.004,585.0011,714
2022-04-194,580.004,615.004,510.004,600.004,600.004,680
2022-04-184,600.004,700.004,520.004,580.004,580.0020,657
2022-04-154,660.004,660.004,555.004,600.004,600.0010,730
2022-04-144,550.004,595.004,535.004,560.004,560.001,506
2022-04-134,405.004,635.004,405.004,590.004,590.007,479
2022-04-124,665.004,765.004,585.004,585.004,585.005,555
2022-04-114,560.004,650.004,350.004,650.004,650.003,779
2022-04-084,545.004,620.004,545.004,550.004,550.007,499
2022-04-074,630.004,630.004,555.004,620.004,620.002,074
2022-04-064,590.004,660.004,565.004,610.004,610.002,352
2022-04-054,560.004,640.004,520.004,610.004,610.004,385
2022-04-044,715.004,800.004,520.004,560.004,560.0010,612
2022-04-014,720.004,810.004,615.004,715.004,715.007,941
2022-03-314,700.004,765.004,675.004,720.004,720.003,212
2022-03-304,945.004,945.004,560.004,750.004,750.005,966
2022-03-294,775.004,895.004,685.004,865.004,865.0010,858
2022-03-284,795.004,850.004,470.004,775.004,775.007,021
2022-03-254,755.004,875.004,605.004,795.004,795.0019,237
2022-03-244,575.004,865.004,575.004,800.004,800.0037,387
2022-03-234,390.004,575.004,330.004,575.004,575.0057,475
2022-03-224,500.004,500.004,330.004,365.004,365.0040,846
2022-03-214,260.004,260.004,260.004,260.004,260.000
2022-03-184,265.004,280.004,200.004,260.004,260.0010,892
2022-03-174,355.004,355.004,220.004,220.004,220.005,617
2022-03-164,300.004,375.004,235.004,275.004,275.004,672
2022-03-154,250.004,305.004,220.004,275.004,275.001,533
2022-03-144,270.004,290.004,200.004,290.004,290.004,787
2022-03-114,345.004,345.004,220.004,255.004,255.003,977
2022-03-104,245.004,245.004,245.004,245.004,245.000
2022-03-084,285.004,295.004,110.004,245.004,245.003,730
2022-03-074,300.004,350.004,230.004,275.004,275.003,449
2022-03-044,220.004,220.004,220.004,220.004,220.000
2022-03-034,300.004,300.004,175.004,220.004,220.002,355
2022-03-024,195.004,290.003,910.004,215.004,215.009,711
2022-02-284,150.004,150.004,150.004,150.004,150.000
2022-02-254,170.004,195.004,040.004,150.004,150.001,828
2022-02-244,240.004,240.004,170.004,170.004,170.001,617
2022-02-234,290.004,290.004,290.004,290.004,290.000
2022-02-224,290.004,290.004,290.004,290.004,290.000
2022-02-214,275.004,295.004,150.004,290.004,290.004,847
2022-02-184,235.004,285.004,195.004,275.004,275.008,660
2022-02-174,310.004,310.004,170.004,230.004,230.007,739
2022-02-164,050.004,255.004,010.004,210.004,210.0017,144
2022-02-154,020.004,220.003,925.004,055.004,055.009,111
2022-02-144,205.004,205.004,015.004,020.004,020.009,783
← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.