ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,070.00 | 11,070.00 | 10,410.00 | 10,410.00 | 10,304.90 | 110,816 |
| 2025-07-25 | 10,890.00 | 11,040.00 | 10,540.00 | 10,960.00 | 10,849.35 | 60,508 |
| 2025-07-24 | 10,650.00 | 11,230.00 | 10,650.00 | 10,740.00 | 10,631.57 | 117,063 |
| 2025-07-23 | 11,020.00 | 11,040.00 | 10,500.00 | 10,600.00 | 10,492.98 | 175,315 |
| 2025-07-22 | 11,370.00 | 11,370.00 | 10,870.00 | 11,020.00 | 10,908.74 | 196,123 |
| 2025-07-21 | 11,360.00 | 11,450.00 | 11,120.00 | 11,380.00 | 11,265.11 | 83,029 |
| 2025-07-18 | 11,380.00 | 11,530.00 | 11,230.00 | 11,370.00 | 11,255.21 | 92,789 |
| 2025-07-17 | 12,090.00 | 12,090.00 | 11,100.00 | 11,340.00 | 11,225.51 | 232,024 |
| 2025-07-16 | 12,180.00 | 12,400.00 | 11,800.00 | 12,090.00 | 11,967.94 | 102,308 |
| 2025-07-15 | 12,150.00 | 12,320.00 | 11,970.00 | 12,200.00 | 12,076.83 | 112,298 |
| 2025-07-14 | 11,150.00 | 12,320.00 | 11,150.00 | 12,060.00 | 11,938.24 | 369,347 |
| 2025-07-11 | 11,180.00 | 11,180.00 | 11,000.00 | 11,110.00 | 10,997.83 | 70,193 |
| 2025-07-10 | 11,680.00 | 11,680.00 | 11,060.00 | 11,110.00 | 10,997.83 | 113,998 |
| 2025-07-09 | 11,230.00 | 11,490.00 | 10,950.00 | 11,490.00 | 11,374.00 | 156,706 |
| 2025-07-08 | 11,360.00 | 11,360.00 | 11,070.00 | 11,120.00 | 11,007.73 | 116,074 |
| 2025-07-07 | 11,220.00 | 11,320.00 | 11,110.00 | 11,290.00 | 11,176.02 | 77,472 |
| 2025-07-04 | 11,500.00 | 11,610.00 | 11,110.00 | 11,260.00 | 11,146.32 | 143,473 |
| 2025-07-03 | 11,300.00 | 11,610.00 | 11,250.00 | 11,280.00 | 11,166.12 | 145,355 |
| 2025-07-02 | 12,150.00 | 12,210.00 | 11,130.00 | 11,390.00 | 11,275.01 | 482,984 |
| 2025-07-01 | 12,450.00 | 12,580.00 | 12,100.00 | 12,150.00 | 12,027.33 | 131,800 |
| 2025-06-30 | 12,200.00 | 12,500.00 | 12,070.00 | 12,300.00 | 12,175.82 | 209,226 |
| 2025-06-27 | 12,180.00 | 12,680.00 | 12,130.00 | 12,180.00 | 12,057.03 | 295,159 |
| 2025-06-26 | 12,260.00 | 12,800.00 | 12,010.00 | 12,180.00 | 12,057.03 | 182,500 |
| 2025-06-25 | 12,540.00 | 12,550.00 | 12,150.00 | 12,300.00 | 12,175.82 | 245,067 |
| 2025-06-24 | 12,620.00 | 12,780.00 | 12,110.00 | 12,530.00 | 12,403.50 | 279,559 |
| 2025-06-23 | 12,800.00 | 13,020.00 | 12,360.00 | 12,500.00 | 12,373.80 | 344,952 |
| 2025-06-20 | 12,850.00 | 13,290.00 | 12,680.00 | 12,900.00 | 12,769.76 | 471,617 |
| 2025-06-19 | 11,980.00 | 13,250.00 | 11,880.00 | 12,840.00 | 12,710.37 | 1,746,278 |
| 2025-06-18 | 11,600.00 | 12,220.00 | 11,470.00 | 11,850.00 | 11,730.36 | 332,007 |
| 2025-06-17 | 11,130.00 | 11,730.00 | 11,070.00 | 11,600.00 | 11,482.89 | 440,614 |
| 2025-06-16 | 11,250.00 | 11,500.00 | 11,030.00 | 11,100.00 | 10,987.93 | 228,444 |
| 2025-06-13 | 11,300.00 | 11,530.00 | 10,830.00 | 11,230.00 | 11,116.62 | 497,915 |
| 2025-06-12 | 11,980.00 | 12,010.00 | 11,150.00 | 11,350.00 | 11,235.41 | 395,918 |
| 2025-06-11 | 11,600.00 | 12,170.00 | 11,600.00 | 11,960.00 | 11,839.25 | 356,244 |
| 2025-06-10 | 11,920.00 | 11,920.00 | 11,450.00 | 11,600.00 | 11,482.89 | 267,729 |
| 2025-06-09 | 11,850.00 | 11,880.00 | 11,450.00 | 11,840.00 | 11,720.46 | 258,252 |
| 2025-06-05 | 12,700.00 | 12,900.00 | 11,570.00 | 11,840.00 | 11,720.46 | 687,993 |
| 2025-06-04 | 12,430.00 | 12,810.00 | 12,300.00 | 12,700.00 | 12,571.78 | 324,795 |
| 2025-06-02 | 12,500.00 | 12,720.00 | 12,160.00 | 12,390.00 | 12,264.91 | 392,114 |
| 2025-05-30 | 12,300.00 | 12,480.00 | 12,000.00 | 12,190.00 | 12,066.93 | 408,848 |
| 2025-05-29 | 11,950.00 | 12,950.00 | 11,950.00 | 12,430.00 | 12,304.51 | 1,504,173 |
| 2025-05-28 | 12,020.00 | 12,460.00 | 11,800.00 | 11,920.00 | 11,799.66 | 655,679 |
| 2025-05-27 | 11,860.00 | 12,420.00 | 11,800.00 | 12,010.00 | 11,888.75 | 628,488 |
| 2025-05-26 | 11,400.00 | 12,810.00 | 11,050.00 | 12,010.00 | 11,888.75 | 2,320,472 |
| 2025-05-23 | 11,180.00 | 11,440.00 | 10,780.00 | 11,410.00 | 11,294.80 | 398,014 |
| 2025-05-22 | 11,680.00 | 11,690.00 | 10,860.00 | 11,180.00 | 11,067.13 | 619,187 |
| 2025-05-21 | 11,620.00 | 11,990.00 | 11,260.00 | 11,570.00 | 11,453.19 | 883,730 |
| 2025-05-20 | 11,340.00 | 11,900.00 | 11,200.00 | 11,670.00 | 11,552.18 | 1,815,840 |
| 2025-05-19 | 11,200.00 | 11,540.00 | 11,040.00 | 11,260.00 | 11,146.32 | 931,448 |
| 2025-05-16 | 11,590.00 | 12,160.00 | 10,860.00 | 11,320.00 | 11,205.71 | 2,666,279 |
| 2025-05-15 | 9,950.00 | 12,170.00 | 9,850.00 | 11,810.00 | 11,690.77 | 12,495,490 |
| 2025-05-14 | 9,600.00 | 10,150.00 | 9,500.00 | 9,990.00 | 9,889.14 | 532,993 |
| 2025-05-13 | 9,540.00 | 9,670.00 | 9,390.00 | 9,600.00 | 9,503.08 | 182,428 |
| 2025-05-12 | 9,970.00 | 9,970.00 | 9,450.00 | 9,540.00 | 9,443.68 | 242,951 |
| 2025-05-09 | 9,800.00 | 9,980.00 | 9,650.00 | 9,850.00 | 9,750.55 | 251,883 |
| 2025-05-08 | 9,560.00 | 10,100.00 | 9,420.00 | 9,800.00 | 9,701.06 | 646,296 |
| 2025-05-07 | 8,900.00 | 9,520.00 | 8,850.00 | 9,470.00 | 9,374.39 | 347,602 |
| 2025-05-02 | 8,950.00 | 9,050.00 | 8,790.00 | 8,900.00 | 8,810.15 | 216,076 |
| 2025-04-30 | 9,190.00 | 9,190.00 | 8,840.00 | 8,880.00 | 8,790.35 | 220,536 |
| 2025-04-29 | 9,180.00 | 9,270.00 | 8,990.00 | 9,190.00 | 9,097.22 | 197,839 |
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.