ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30,600.00 | 33,350.00 | 30,500.00 | 33,000.00 | 31,973.88 | 45,464 |
| 2024-07-26 | 31,300.00 | 31,900.00 | 30,500.00 | 30,800.00 | 29,842.29 | 62,386 |
| 2024-07-25 | 32,350.00 | 32,350.00 | 31,100.00 | 31,450.00 | 30,472.08 | 58,509 |
| 2024-07-24 | 32,050.00 | 34,400.00 | 32,050.00 | 32,750.00 | 31,731.65 | 67,225 |
| 2024-07-23 | 31,650.00 | 32,850.00 | 31,200.00 | 32,700.00 | 31,683.21 | 47,112 |
| 2024-07-22 | 33,750.00 | 34,350.00 | 31,450.00 | 31,600.00 | 30,617.41 | 125,490 |
| 2024-07-19 | 32,650.00 | 33,700.00 | 32,000.00 | 33,450.00 | 32,409.89 | 47,031 |
| 2024-07-18 | 34,500.00 | 34,700.00 | 32,900.00 | 33,000.00 | 31,973.88 | 85,655 |
| 2024-07-17 | 35,250.00 | 36,100.00 | 34,350.00 | 34,750.00 | 33,669.47 | 68,006 |
| 2024-07-16 | 35,800.00 | 36,000.00 | 34,450.00 | 34,850.00 | 33,766.36 | 40,189 |
| 2024-07-15 | 36,300.00 | 37,450.00 | 34,750.00 | 35,700.00 | 34,589.93 | 72,225 |
| 2024-07-12 | 36,550.00 | 37,250.00 | 35,800.00 | 36,300.00 | 35,171.27 | 60,393 |
| 2024-07-11 | 37,450.00 | 38,450.00 | 37,050.00 | 37,350.00 | 36,188.62 | 63,259 |
| 2024-07-10 | 37,600.00 | 38,900.00 | 37,150.00 | 37,650.00 | 36,479.29 | 97,278 |
| 2024-07-09 | 41,450.00 | 43,800.00 | 38,100.00 | 38,100.00 | 36,915.30 | 589,494 |
| 2024-07-08 | 36,700.00 | 38,300.00 | 36,350.00 | 37,850.00 | 36,673.07 | 136,386 |
| 2024-07-05 | 36,300.00 | 38,150.00 | 35,950.00 | 36,900.00 | 35,752.61 | 118,076 |
| 2024-07-04 | 34,100.00 | 36,500.00 | 33,950.00 | 35,950.00 | 34,832.15 | 119,798 |
| 2024-07-03 | 36,200.00 | 36,200.00 | 33,050.00 | 34,100.00 | 33,039.68 | 196,786 |
| 2024-07-02 | 38,250.00 | 38,400.00 | 35,800.00 | 36,300.00 | 35,171.27 | 140,376 |
| 2024-07-01 | 38,300.00 | 39,750.00 | 37,300.00 | 38,650.00 | 37,448.20 | 76,793 |
| 2024-06-28 | 39,400.00 | 39,750.00 | 38,250.00 | 38,600.00 | 37,399.75 | 65,259 |
| 2024-06-27 | 39,150.00 | 40,950.00 | 39,000.00 | 39,400.00 | 38,174.88 | 124,810 |
| 2024-06-26 | 38,450.00 | 39,550.00 | 37,550.00 | 39,050.00 | 37,835.76 | 111,563 |
| 2024-06-25 | 38,250.00 | 39,400.00 | 36,950.00 | 38,150.00 | 36,963.74 | 116,661 |
| 2024-06-24 | 39,800.00 | 41,150.00 | 38,600.00 | 38,800.00 | 37,593.53 | 105,670 |
| 2024-06-21 | 39,400.00 | 41,200.00 | 38,150.00 | 40,200.00 | 38,950.00 | 187,292 |
| 2024-06-20 | 43,000.00 | 43,650.00 | 39,300.00 | 39,400.00 | 38,174.88 | 268,733 |
| 2024-06-19 | 45,600.00 | 46,700.00 | 42,250.00 | 43,250.00 | 41,905.16 | 259,092 |
| 2024-06-18 | 45,200.00 | 46,500.00 | 43,400.00 | 46,200.00 | 44,763.43 | 301,725 |
| 2024-06-17 | 44,200.00 | 46,400.00 | 43,100.00 | 44,700.00 | 43,310.07 | 170,261 |
| 2024-06-14 | 47,950.00 | 50,400.00 | 44,700.00 | 44,700.00 | 43,310.07 | 723,580 |
| 2024-06-13 | 42,800.00 | 47,050.00 | 41,500.00 | 47,050.00 | 45,587.00 | 676,569 |
| 2024-06-12 | 40,800.00 | 43,400.00 | 40,200.00 | 42,350.00 | 41,033.15 | 269,579 |
| 2024-06-11 | 42,600.00 | 43,550.00 | 40,800.00 | 40,800.00 | 39,531.34 | 191,618 |
| 2024-06-10 | 42,600.00 | 45,050.00 | 42,250.00 | 42,600.00 | 41,275.37 | 255,781 |
| 2024-06-07 | 43,050.00 | 44,450.00 | 41,600.00 | 42,200.00 | 40,887.81 | 234,049 |
| 2024-06-05 | 42,800.00 | 43,500.00 | 40,250.00 | 41,750.00 | 40,451.80 | 270,688 |
| 2024-06-04 | 42,300.00 | 46,500.00 | 40,450.00 | 43,450.00 | 42,098.94 | 723,245 |
| 2024-06-03 | 43,500.00 | 45,150.00 | 40,450.00 | 41,850.00 | 40,548.69 | 501,205 |
| 2024-05-31 | 48,650.00 | 50,400.00 | 43,800.00 | 43,800.00 | 42,438.06 | 738,814 |
| 2024-05-30 | 48,550.00 | 50,500.00 | 45,550.00 | 47,500.00 | 46,023.01 | 680,876 |
| 2024-05-29 | 44,900.00 | 51,800.00 | 43,350.00 | 50,400.00 | 48,832.84 | 1,201,272 |
| 2024-05-28 | 42,150.00 | 46,550.00 | 41,600.00 | 45,600.00 | 44,182.09 | 816,144 |
| 2024-05-27 | 43,800.00 | 43,850.00 | 40,250.00 | 42,050.00 | 40,742.48 | 508,536 |
| 2024-05-24 | 40,200.00 | 43,950.00 | 39,250.00 | 42,250.00 | 40,936.26 | 967,963 |
| 2024-05-23 | 37,500.00 | 40,150.00 | 36,000.00 | 39,750.00 | 38,513.99 | 432,457 |
| 2024-05-22 | 38,650.00 | 40,500.00 | 36,100.00 | 37,700.00 | 36,527.74 | 666,788 |
| 2024-05-21 | 32,700.00 | 36,950.00 | 32,400.00 | 36,400.00 | 35,268.16 | 533,267 |
| 2024-05-20 | 34,350.00 | 34,350.00 | 32,400.00 | 33,000.00 | 31,973.88 | 73,532 |
| 2024-05-17 | 36,000.00 | 36,150.00 | 33,600.00 | 33,900.00 | 32,845.90 | 146,279 |
| 2024-05-16 | 35,750.00 | 37,050.00 | 35,050.00 | 35,750.00 | 34,638.37 | 369,659 |
| 2024-05-14 | 32,950.00 | 37,150.00 | 32,250.00 | 35,450.00 | 34,347.70 | 441,803 |
| 2024-05-13 | 34,200.00 | 34,400.00 | 31,600.00 | 31,800.00 | 30,811.19 | 160,809 |
| 2024-05-10 | 32,700.00 | 34,200.00 | 32,100.00 | 33,300.00 | 32,264.55 | 276,791 |
| 2024-05-09 | 29,550.00 | 32,750.00 | 29,400.00 | 32,100.00 | 31,101.87 | 294,192 |
| 2024-05-08 | 29,000.00 | 29,450.00 | 28,650.00 | 29,150.00 | 28,243.59 | 27,220 |
| 2024-05-07 | 29,300.00 | 29,300.00 | 28,400.00 | 29,050.00 | 28,146.70 | 22,904 |
| 2024-05-03 | 29,000.00 | 29,650.00 | 28,600.00 | 28,900.00 | 28,001.37 | 29,792 |
| 2024-05-02 | 28,250.00 | 29,200.00 | 28,000.00 | 29,000.00 | 28,098.26 | 51,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.