ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27,800.00 | 28,750.00 | 27,600.00 | 28,250.00 | 27,371.58 | 50,873 |
| 2024-04-29 | 27,700.00 | 27,750.00 | 27,150.00 | 27,750.00 | 26,887.13 | 19,187 |
| 2024-04-26 | 28,350.00 | 28,350.00 | 27,050.00 | 27,500.00 | 26,644.90 | 65,642 |
| 2024-04-25 | 28,350.00 | 29,450.00 | 28,000.00 | 28,300.00 | 27,420.02 | 33,224 |
| 2024-04-24 | 27,650.00 | 28,450.00 | 27,200.00 | 28,300.00 | 27,420.02 | 41,556 |
| 2024-04-23 | 28,400.00 | 28,400.00 | 27,000.00 | 27,500.00 | 26,644.90 | 54,541 |
| 2024-04-22 | 28,100.00 | 28,400.00 | 27,850.00 | 28,100.00 | 27,226.24 | 18,565 |
| 2024-04-19 | 29,000.00 | 29,000.00 | 27,500.00 | 28,100.00 | 27,226.24 | 25,011 |
| 2024-04-18 | 28,650.00 | 29,050.00 | 28,200.00 | 29,000.00 | 28,098.26 | 15,420 |
| 2024-04-17 | 27,900.00 | 28,650.00 | 27,800.00 | 28,500.00 | 27,613.81 | 27,098 |
| 2024-04-16 | 28,650.00 | 28,950.00 | 27,300.00 | 27,850.00 | 26,984.02 | 37,081 |
| 2024-04-15 | 28,700.00 | 29,300.00 | 28,550.00 | 28,850.00 | 27,952.92 | 22,668 |
| 2024-04-12 | 30,300.00 | 30,300.00 | 29,200.00 | 29,250.00 | 28,340.49 | 44,654 |
| 2024-04-11 | 30,600.00 | 30,600.00 | 29,450.00 | 30,200.00 | 29,260.95 | 32,884 |
| 2024-04-09 | 32,100.00 | 32,300.00 | 30,800.00 | 30,950.00 | 29,987.62 | 43,433 |
| 2024-04-08 | 30,500.00 | 32,850.00 | 30,000.00 | 31,950.00 | 30,956.53 | 104,093 |
| 2024-04-05 | 31,500.00 | 31,500.00 | 30,300.00 | 30,300.00 | 29,357.84 | 37,001 |
| 2024-04-04 | 31,500.00 | 31,950.00 | 30,750.00 | 31,500.00 | 30,520.52 | 97,096 |
| 2024-04-03 | 28,950.00 | 31,200.00 | 28,600.00 | 30,950.00 | 29,987.62 | 72,836 |
| 2024-04-02 | 30,200.00 | 30,200.00 | 28,950.00 | 29,000.00 | 28,098.26 | 44,753 |
| 2024-04-01 | 28,900.00 | 30,700.00 | 28,900.00 | 30,200.00 | 29,260.95 | 82,580 |
| 2024-03-29 | 29,100.00 | 29,300.00 | 28,850.00 | 29,050.00 | 28,146.70 | 12,460 |
| 2024-03-28 | 29,350.00 | 29,800.00 | 28,800.00 | 29,000.00 | 28,098.26 | 25,055 |
| 2024-03-27 | 28,900.00 | 29,500.00 | 28,650.00 | 29,250.00 | 28,340.49 | 29,392 |
| 2024-03-26 | 29,700.00 | 29,800.00 | 28,500.00 | 28,900.00 | 28,001.37 | 58,509 |
| 2024-03-25 | 29,650.00 | 29,650.00 | 29,100.00 | 29,450.00 | 28,534.27 | 15,263 |
| 2024-03-22 | 29,000.00 | 30,150.00 | 28,700.00 | 29,250.00 | 28,340.49 | 30,933 |
| 2024-03-21 | 29,200.00 | 29,350.00 | 28,350.00 | 29,000.00 | 28,098.26 | 75,316 |
| 2024-03-20 | 30,000.00 | 30,100.00 | 29,050.00 | 29,050.00 | 28,146.70 | 26,467 |
| 2024-03-19 | 30,350.00 | 30,450.00 | 28,950.00 | 29,650.00 | 28,728.05 | 31,534 |
| 2024-03-18 | 29,750.00 | 30,450.00 | 29,500.00 | 30,000.00 | 29,067.16 | 19,086 |
| 2024-03-15 | 30,150.00 | 30,150.00 | 29,450.00 | 29,500.00 | 28,582.71 | 18,778 |
| 2024-03-14 | 29,500.00 | 30,400.00 | 29,500.00 | 30,100.00 | 29,164.05 | 26,765 |
| 2024-03-13 | 29,750.00 | 30,400.00 | 29,600.00 | 29,750.00 | 28,824.94 | 24,805 |
| 2024-03-12 | 30,100.00 | 30,700.00 | 29,550.00 | 29,850.00 | 28,921.83 | 23,473 |
| 2024-03-11 | 30,900.00 | 31,250.00 | 30,100.00 | 30,400.00 | 29,454.73 | 15,222 |
| 2024-03-08 | 30,850.00 | 31,750.00 | 30,300.00 | 30,950.00 | 29,987.62 | 35,416 |
| 2024-03-07 | 29,550.00 | 31,000.00 | 29,400.00 | 30,450.00 | 29,503.17 | 37,924 |
| 2024-03-06 | 29,000.00 | 29,900.00 | 29,000.00 | 29,800.00 | 28,873.38 | 14,458 |
| 2024-03-05 | 30,600.00 | 30,600.00 | 29,000.00 | 29,350.00 | 28,437.38 | 33,020 |
| 2024-03-04 | 29,300.00 | 31,650.00 | 29,150.00 | 30,600.00 | 29,648.51 | 57,625 |
| 2024-02-29 | 29,600.00 | 30,200.00 | 28,950.00 | 29,100.00 | 28,195.15 | 39,437 |
| 2024-02-28 | 29,100.00 | 30,500.00 | 29,000.00 | 30,400.00 | 29,454.73 | 43,541 |
| 2024-02-27 | 30,300.00 | 30,700.00 | 28,700.00 | 29,600.00 | 28,679.60 | 65,048 |
| 2024-02-26 | 31,550.00 | 31,550.00 | 30,100.00 | 30,800.00 | 29,842.29 | 30,230 |
| 2024-02-23 | 32,500.00 | 33,150.00 | 31,650.00 | 31,750.00 | 30,762.75 | 31,256 |
| 2024-02-22 | 31,400.00 | 32,600.00 | 31,200.00 | 32,400.00 | 31,392.54 | 30,431 |
| 2024-02-21 | 31,700.00 | 31,900.00 | 31,250.00 | 31,400.00 | 30,423.63 | 14,911 |
| 2024-02-20 | 32,450.00 | 32,500.00 | 31,450.00 | 31,700.00 | 30,714.30 | 32,936 |
| 2024-02-19 | 33,050.00 | 33,050.00 | 31,850.00 | 32,450.00 | 31,440.98 | 27,558 |
| 2024-02-16 | 33,500.00 | 34,500.00 | 32,600.00 | 33,000.00 | 31,973.88 | 38,263 |
| 2024-02-15 | 33,000.00 | 33,850.00 | 32,150.00 | 33,250.00 | 32,216.11 | 47,762 |
| 2024-02-14 | 31,400.00 | 33,000.00 | 30,850.00 | 32,950.00 | 31,925.44 | 71,831 |
| 2024-02-13 | 31,750.00 | 32,250.00 | 31,100.00 | 31,400.00 | 30,423.63 | 47,011 |
| 2024-02-08 | 30,500.00 | 30,850.00 | 30,050.00 | 30,400.00 | 29,454.73 | 27,939 |
| 2024-02-07 | 29,800.00 | 31,250.00 | 29,800.00 | 30,450.00 | 29,503.17 | 31,062 |
| 2024-02-06 | 28,600.00 | 30,000.00 | 28,350.00 | 29,800.00 | 28,873.38 | 35,983 |
| 2024-02-05 | 29,850.00 | 31,000.00 | 28,750.00 | 28,900.00 | 28,001.37 | 51,125 |
| 2024-02-02 | 29,450.00 | 30,600.00 | 29,450.00 | 29,850.00 | 28,921.83 | 34,046 |
| 2024-02-01 | 31,250.00 | 32,000.00 | 29,050.00 | 29,450.00 | 28,534.27 | 111,601 |
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.