ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 15,450.00 | 16,050.00 | 15,300.00 | 15,960.00 | 15,890.84 | 660,771 |
| 2025-10-27 | 15,000.00 | 15,320.00 | 14,600.00 | 15,080.00 | 15,014.65 | 315,597 |
| 2025-10-24 | 15,540.00 | 16,140.00 | 15,140.00 | 15,190.00 | 15,124.18 | 525,381 |
| 2025-10-23 | 15,720.00 | 15,960.00 | 15,080.00 | 15,590.00 | 15,522.44 | 750,364 |
| 2025-10-22 | 14,700.00 | 15,170.00 | 14,480.00 | 15,060.00 | 14,994.74 | 495,855 |
| 2025-10-21 | 14,480.00 | 15,740.00 | 13,980.00 | 15,000.00 | 14,935.00 | 1,662,891 |
| 2025-10-20 | 16,850.00 | 17,480.00 | 14,320.00 | 14,630.00 | 14,566.60 | 2,960,323 |
| 2025-10-17 | 12,830.00 | 16,300.00 | 12,210.00 | 14,800.00 | 14,735.87 | 5,607,808 |
| 2025-10-16 | 12,000.00 | 12,900.00 | 11,910.00 | 12,840.00 | 12,784.36 | 239,125 |
| 2025-10-15 | 11,860.00 | 12,100.00 | 11,860.00 | 12,040.00 | 11,987.83 | 62,224 |
| 2025-10-14 | 11,920.00 | 12,120.00 | 11,700.00 | 12,050.00 | 11,997.78 | 102,252 |
| 2025-10-13 | 11,500.00 | 11,990.00 | 11,350.00 | 11,990.00 | 11,938.04 | 95,206 |
| 2025-10-10 | 12,600.00 | 12,630.00 | 11,410.00 | 11,930.00 | 11,878.30 | 125,378 |
| 2025-10-02 | 12,830.00 | 12,900.00 | 12,300.00 | 12,480.00 | 12,425.92 | 102,906 |
| 2025-10-01 | 13,200.00 | 13,200.00 | 12,560.00 | 12,610.00 | 12,555.36 | 117,861 |
| 2025-09-30 | 13,200.00 | 13,200.00 | 12,770.00 | 12,860.00 | 12,804.27 | 106,680 |
| 2025-09-29 | 12,600.00 | 12,950.00 | 11,900.00 | 12,950.00 | 12,893.88 | 126,993 |
| 2025-09-26 | 12,740.00 | 12,770.00 | 12,200.00 | 12,360.00 | 12,306.44 | 143,327 |
| 2025-09-25 | 12,790.00 | 13,000.00 | 12,430.00 | 12,580.00 | 12,525.49 | 184,459 |
| 2025-09-24 | 12,900.00 | 12,900.00 | 12,540.00 | 12,790.00 | 12,734.58 | 104,614 |
| 2025-09-23 | 12,900.00 | 13,060.00 | 12,650.00 | 12,900.00 | 12,844.10 | 185,019 |
| 2025-09-22 | 12,800.00 | 13,010.00 | 12,670.00 | 12,850.00 | 12,794.32 | 96,499 |
| 2025-09-19 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,326.35 | 0 |
| 2025-09-18 | 12,100.00 | 12,720.00 | 12,030.00 | 12,380.00 | 12,326.35 | 175,233 |
| 2025-09-17 | 12,200.00 | 12,220.00 | 11,970.00 | 12,150.00 | 12,097.35 | 83,666 |
| 2025-09-16 | 12,250.00 | 12,250.00 | 11,910.00 | 12,180.00 | 12,127.22 | 121,281 |
| 2025-09-15 | 12,300.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,147.13 | 166,535 |
| 2025-09-12 | 12,010.00 | 12,060.00 | 11,630.00 | 11,880.00 | 11,828.52 | 134,507 |
| 2025-09-11 | 11,750.00 | 12,220.00 | 11,680.00 | 11,950.00 | 11,898.22 | 493,274 |
| 2025-09-10 | 11,160.00 | 11,680.00 | 11,160.00 | 11,640.00 | 11,589.56 | 221,705 |
| 2025-09-09 | 11,260.00 | 11,390.00 | 10,810.00 | 11,200.00 | 11,151.47 | 191,083 |
| 2025-09-08 | 11,040.00 | 11,400.00 | 11,040.00 | 11,200.00 | 11,151.47 | 190,468 |
| 2025-09-05 | 10,740.00 | 11,180.00 | 10,510.00 | 11,030.00 | 10,982.20 | 136,198 |
| 2025-09-04 | 10,470.00 | 10,750.00 | 10,350.00 | 10,610.00 | 10,564.02 | 114,122 |
| 2025-09-03 | 9,850.00 | 10,830.00 | 9,800.00 | 10,620.00 | 10,573.98 | 242,230 |
| 2025-09-02 | 9,680.00 | 9,830.00 | 9,550.00 | 9,830.00 | 9,787.40 | 59,368 |
| 2025-09-01 | 9,500.00 | 9,900.00 | 9,430.00 | 9,650.00 | 9,608.18 | 62,293 |
| 2025-08-29 | 9,710.00 | 9,770.00 | 9,300.00 | 9,590.00 | 9,548.44 | 84,214 |
| 2025-08-28 | 9,100.00 | 9,860.00 | 9,100.00 | 9,780.00 | 9,737.62 | 157,994 |
| 2025-08-27 | 9,240.00 | 9,270.00 | 8,980.00 | 9,190.00 | 9,150.18 | 91,582 |
| 2025-08-26 | 9,270.00 | 9,470.00 | 9,180.00 | 9,270.00 | 9,229.83 | 49,696 |
| 2025-08-25 | 9,390.00 | 9,460.00 | 9,250.00 | 9,400.00 | 9,359.27 | 81,854 |
| 2025-08-22 | 9,510.00 | 9,510.00 | 9,180.00 | 9,330.00 | 9,235.80 | 59,434 |
| 2025-08-21 | 9,260.00 | 9,450.00 | 9,220.00 | 9,330.00 | 9,235.80 | 37,025 |
| 2025-08-20 | 9,200.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,176.41 | 88,229 |
| 2025-08-19 | 9,410.00 | 9,580.00 | 9,100.00 | 9,360.00 | 9,265.50 | 118,184 |
| 2025-08-18 | 10,020.00 | 10,020.00 | 9,430.00 | 9,440.00 | 9,344.69 | 101,817 |
| 2025-08-14 | 9,990.00 | 10,070.00 | 9,860.00 | 10,020.00 | 9,918.84 | 70,037 |
| 2025-08-13 | 10,050.00 | 10,100.00 | 9,650.00 | 9,890.00 | 9,790.15 | 88,273 |
| 2025-08-12 | 9,960.00 | 10,300.00 | 9,930.00 | 9,980.00 | 9,879.24 | 48,786 |
| 2025-08-11 | 10,090.00 | 10,260.00 | 9,850.00 | 10,040.00 | 9,938.64 | 117,276 |
| 2025-08-08 | 10,260.00 | 10,870.00 | 10,100.00 | 10,260.00 | 10,156.41 | 89,354 |
| 2025-08-07 | 10,430.00 | 10,700.00 | 10,140.00 | 10,270.00 | 10,166.31 | 106,440 |
| 2025-08-06 | 10,210.00 | 10,390.00 | 10,050.00 | 10,270.00 | 10,166.31 | 62,866 |
| 2025-08-05 | 10,340.00 | 10,340.00 | 10,040.00 | 10,170.00 | 10,067.32 | 90,683 |
| 2025-08-04 | 10,000.00 | 10,270.00 | 9,890.00 | 10,100.00 | 9,998.03 | 41,429 |
| 2025-08-01 | 10,540.00 | 10,550.00 | 9,880.00 | 10,170.00 | 10,067.32 | 357,088 |
| 2025-07-31 | 10,550.00 | 10,690.00 | 10,330.00 | 10,630.00 | 10,522.68 | 61,916 |
| 2025-07-30 | 10,620.00 | 10,720.00 | 10,360.00 | 10,420.00 | 10,314.80 | 60,229 |
| 2025-07-29 | 10,480.00 | 10,740.00 | 10,100.00 | 10,660.00 | 10,552.38 | 91,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 52.0000 KRW |
| 2025-08-25 | 54.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.