ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 34,950.00 | 34,950.00 | 31,500.00 | 32,050.00 | 31,053.42 | 93,434 |
| 2024-01-30 | 35,850.00 | 36,150.00 | 33,800.00 | 35,200.00 | 34,105.47 | 78,006 |
| 2024-01-29 | 35,650.00 | 36,350.00 | 34,550.00 | 35,600.00 | 34,493.03 | 75,828 |
| 2024-01-26 | 34,600.00 | 36,000.00 | 34,200.00 | 35,600.00 | 34,493.03 | 47,169 |
| 2024-01-25 | 37,650.00 | 38,100.00 | 34,450.00 | 34,450.00 | 33,378.79 | 109,447 |
| 2024-01-24 | 35,500.00 | 37,900.00 | 35,250.00 | 37,250.00 | 36,091.73 | 133,464 |
| 2024-01-23 | 35,000.00 | 36,300.00 | 34,600.00 | 35,300.00 | 34,202.36 | 49,046 |
| 2024-01-22 | 34,900.00 | 35,450.00 | 34,200.00 | 35,200.00 | 34,105.47 | 55,974 |
| 2024-01-19 | 35,550.00 | 36,350.00 | 34,350.00 | 34,450.00 | 33,378.79 | 64,679 |
| 2024-01-18 | 34,200.00 | 35,600.00 | 33,750.00 | 35,250.00 | 34,153.92 | 53,730 |
| 2024-01-17 | 35,000.00 | 35,000.00 | 33,900.00 | 33,950.00 | 32,894.34 | 69,350 |
| 2024-01-16 | 36,650.00 | 37,400.00 | 35,000.00 | 35,200.00 | 34,105.47 | 78,618 |
| 2024-01-15 | 37,850.00 | 38,700.00 | 35,800.00 | 37,000.00 | 35,849.50 | 116,386 |
| 2024-01-12 | 39,800.00 | 42,000.00 | 37,500.00 | 38,000.00 | 36,818.41 | 288,460 |
| 2024-01-11 | 37,750.00 | 41,200.00 | 36,750.00 | 39,700.00 | 38,465.55 | 641,488 |
| 2024-01-10 | 35,000.00 | 36,600.00 | 34,600.00 | 35,850.00 | 34,735.26 | 83,101 |
| 2024-01-09 | 35,700.00 | 35,800.00 | 34,650.00 | 35,100.00 | 34,008.58 | 48,513 |
| 2024-01-08 | 34,250.00 | 35,700.00 | 33,750.00 | 35,500.00 | 34,396.14 | 94,491 |
| 2024-01-05 | 34,200.00 | 34,450.00 | 33,650.00 | 33,900.00 | 32,845.90 | 36,952 |
| 2024-01-04 | 34,850.00 | 34,900.00 | 34,050.00 | 34,050.00 | 32,991.23 | 39,766 |
| 2024-01-03 | 35,350.00 | 35,400.00 | 34,650.00 | 34,850.00 | 33,766.36 | 28,803 |
| 2024-01-02 | 35,550.00 | 35,800.00 | 34,750.00 | 35,400.00 | 34,299.25 | 46,084 |
| 2023-12-28 | 34,000.00 | 35,550.00 | 33,350.00 | 35,000.00 | 33,911.69 | 96,169 |
| 2023-12-27 | 34,500.00 | 35,500.00 | 34,500.00 | 35,100.00 | 34,008.58 | 33,056 |
| 2023-12-26 | 35,900.00 | 35,900.00 | 34,300.00 | 34,500.00 | 33,427.24 | 56,552 |
| 2023-12-22 | 37,050.00 | 37,350.00 | 35,850.00 | 35,900.00 | 34,783.71 | 60,477 |
| 2023-12-21 | 38,350.00 | 38,350.00 | 36,750.00 | 36,900.00 | 35,752.61 | 92,226 |
| 2023-12-20 | 36,500.00 | 39,350.00 | 36,100.00 | 38,650.00 | 37,448.20 | 193,973 |
| 2023-12-19 | 35,650.00 | 38,500.00 | 35,600.00 | 36,550.00 | 35,413.50 | 215,807 |
| 2023-12-18 | 34,100.00 | 36,400.00 | 33,900.00 | 35,150.00 | 34,057.03 | 122,407 |
| 2023-12-15 | 34,800.00 | 36,400.00 | 33,150.00 | 33,950.00 | 32,894.34 | 110,312 |
| 2023-12-14 | 36,400.00 | 36,400.00 | 34,300.00 | 34,700.00 | 33,621.02 | 103,910 |
| 2023-12-13 | 37,150.00 | 37,500.00 | 35,350.00 | 35,350.00 | 34,250.81 | 151,804 |
| 2023-12-12 | 39,050.00 | 39,400.00 | 37,600.00 | 37,750.00 | 36,576.18 | 124,844 |
| 2023-12-11 | 40,100.00 | 40,900.00 | 38,500.00 | 39,550.00 | 38,320.21 | 159,418 |
| 2023-12-08 | 42,000.00 | 42,550.00 | 39,800.00 | 39,800.00 | 38,562.44 | 233,313 |
| 2023-12-07 | 40,250.00 | 44,600.00 | 39,550.00 | 42,550.00 | 41,226.93 | 762,273 |
| 2023-12-06 | 39,700.00 | 41,300.00 | 39,050.00 | 40,500.00 | 39,240.67 | 298,369 |
| 2023-12-05 | 38,950.00 | 41,700.00 | 38,000.00 | 39,450.00 | 38,223.32 | 467,750 |
| 2023-12-04 | 42,550.00 | 43,000.00 | 39,250.00 | 39,350.00 | 38,126.43 | 399,587 |
| 2023-12-01 | 52,000.00 | 52,600.00 | 42,800.00 | 43,700.00 | 42,341.17 | 889,092 |
| 2023-11-30 | 53,500.00 | 56,300.00 | 50,700.00 | 50,700.00 | 49,123.51 | 979,715 |
| 2023-11-29 | 63,000.00 | 64,300.00 | 51,400.00 | 51,800.00 | 50,189.30 | 2,687,221 |
| 2023-11-28 | 85,000.00 | 96,500.00 | 70,100.00 | 70,100.00 | 67,920.27 | 10,140,670 |
← NewerPage 12 of 12 · 704 trading days
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.