ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,850.00 | 20,850.00 | 20,000.00 | 20,550.00 | 19,911.01 | 9,217 |
| 2025-04-25 | 21,250.00 | 21,250.00 | 20,100.00 | 20,650.00 | 20,007.90 | 40,395 |
| 2025-04-24 | 20,750.00 | 21,400.00 | 20,500.00 | 20,700.00 | 20,056.34 | 36,132 |
| 2025-04-23 | 20,650.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,104.79 | 19,799 |
| 2025-04-22 | 20,200.00 | 20,600.00 | 20,150.00 | 20,550.00 | 19,911.01 | 10,941 |
| 2025-04-21 | 20,900.00 | 21,100.00 | 19,980.00 | 20,100.00 | 19,475.00 | 14,379 |
| 2025-04-18 | 21,400.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,250.12 | 19,334 |
| 2025-04-17 | 20,600.00 | 21,350.00 | 20,300.00 | 20,800.00 | 20,153.23 | 83,408 |
| 2025-04-16 | 20,500.00 | 21,500.00 | 20,100.00 | 20,100.00 | 19,475.00 | 16,564 |
| 2025-04-15 | 20,900.00 | 21,050.00 | 20,650.00 | 20,700.00 | 20,056.34 | 19,222 |
| 2025-04-14 | 20,850.00 | 20,950.00 | 20,000.00 | 20,800.00 | 20,153.23 | 36,177 |
| 2025-04-11 | 19,050.00 | 20,950.00 | 18,640.00 | 20,550.00 | 19,911.01 | 67,592 |
| 2025-04-10 | 18,240.00 | 19,090.00 | 18,240.00 | 18,990.00 | 18,399.51 | 7,517 |
| 2025-04-09 | 18,020.00 | 18,170.00 | 17,520.00 | 18,060.00 | 17,498.43 | 8,741 |
| 2025-04-08 | 18,000.00 | 18,550.00 | 18,000.00 | 18,020.00 | 17,459.68 | 6,807 |
| 2025-04-07 | 19,000.00 | 19,000.00 | 17,920.00 | 17,920.00 | 17,362.79 | 11,603 |
| 2025-04-04 | 18,930.00 | 19,200.00 | 18,560.00 | 19,000.00 | 18,409.20 | 18,559 |
| 2025-04-03 | 19,200.00 | 19,690.00 | 18,750.00 | 19,170.00 | 18,573.92 | 15,639 |
| 2025-04-02 | 20,550.00 | 20,550.00 | 19,310.00 | 19,430.00 | 18,825.83 | 11,302 |
| 2025-04-01 | 19,190.00 | 20,600.00 | 19,190.00 | 20,100.00 | 19,475.00 | 13,214 |
| 2025-03-31 | 19,240.00 | 19,710.00 | 19,100.00 | 19,270.00 | 18,670.81 | 15,918 |
| 2025-03-28 | 20,350.00 | 20,900.00 | 19,870.00 | 20,050.00 | 19,426.55 | 33,245 |
| 2025-03-27 | 20,100.00 | 20,900.00 | 20,100.00 | 20,350.00 | 19,717.23 | 14,354 |
| 2025-03-26 | 20,700.00 | 21,200.00 | 20,650.00 | 20,700.00 | 20,056.34 | 13,986 |
| 2025-03-25 | 21,400.00 | 21,400.00 | 20,050.00 | 20,700.00 | 20,056.34 | 29,280 |
| 2025-03-24 | 19,810.00 | 21,450.00 | 19,760.00 | 21,300.00 | 20,637.69 | 46,519 |
| 2025-03-21 | 20,650.00 | 21,100.00 | 19,980.00 | 20,000.00 | 19,378.11 | 30,940 |
| 2025-03-20 | 20,550.00 | 21,400.00 | 20,500.00 | 20,550.00 | 19,911.01 | 18,062 |
| 2025-03-19 | 21,100.00 | 21,150.00 | 20,500.00 | 20,650.00 | 20,007.90 | 19,828 |
| 2025-03-18 | 21,200.00 | 21,500.00 | 20,800.00 | 21,100.00 | 20,443.91 | 26,734 |
| 2025-03-17 | 21,700.00 | 22,100.00 | 21,300.00 | 21,450.00 | 20,783.02 | 31,230 |
| 2025-03-14 | 21,400.00 | 22,000.00 | 20,950.00 | 21,600.00 | 20,928.36 | 41,639 |
| 2025-03-13 | 22,100.00 | 22,150.00 | 21,050.00 | 21,200.00 | 20,540.80 | 63,546 |
| 2025-03-12 | 20,600.00 | 22,200.00 | 20,450.00 | 22,100.00 | 21,412.81 | 137,257 |
| 2025-03-11 | 20,150.00 | 20,600.00 | 19,100.00 | 20,550.00 | 19,911.01 | 23,351 |
| 2025-03-10 | 20,450.00 | 21,100.00 | 19,820.00 | 20,450.00 | 19,814.12 | 31,532 |
| 2025-03-07 | 19,610.00 | 20,800.00 | 19,500.00 | 20,450.00 | 19,814.12 | 37,655 |
| 2025-03-06 | 20,050.00 | 20,250.00 | 19,500.00 | 19,760.00 | 19,145.57 | 26,458 |
| 2025-03-05 | 20,600.00 | 21,000.00 | 19,970.00 | 20,050.00 | 19,426.55 | 35,997 |
| 2025-03-04 | 20,450.00 | 21,250.00 | 19,920.00 | 21,000.00 | 20,347.01 | 41,445 |
| 2025-02-28 | 20,350.00 | 21,050.00 | 20,100.00 | 20,750.00 | 20,104.79 | 98,117 |
| 2025-02-27 | 19,090.00 | 23,750.00 | 19,050.00 | 20,450.00 | 19,814.12 | 471,646 |
| 2025-02-26 | 18,760.00 | 19,100.00 | 18,330.00 | 19,100.00 | 18,506.09 | 10,389 |
| 2025-02-25 | 18,830.00 | 18,860.00 | 18,420.00 | 18,420.00 | 17,847.24 | 12,558 |
| 2025-02-24 | 19,000.00 | 19,050.00 | 18,530.00 | 18,860.00 | 18,273.56 | 12,650 |
| 2025-02-21 | 18,360.00 | 19,150.00 | 18,350.00 | 19,000.00 | 18,409.20 | 24,036 |
| 2025-02-20 | 18,550.00 | 18,810.00 | 18,300.00 | 18,330.00 | 17,760.04 | 19,244 |
| 2025-02-19 | 18,650.00 | 18,990.00 | 18,010.00 | 18,180.00 | 17,614.70 | 37,007 |
| 2025-02-18 | 18,400.00 | 18,950.00 | 18,080.00 | 18,650.00 | 18,070.09 | 14,484 |
| 2025-02-17 | 17,960.00 | 18,570.00 | 17,430.00 | 18,180.00 | 17,614.70 | 23,994 |
| 2025-02-14 | 17,380.00 | 17,770.00 | 17,210.00 | 17,370.00 | 16,829.89 | 26,175 |
| 2025-02-13 | 17,270.00 | 17,590.00 | 17,000.00 | 17,370.00 | 16,829.89 | 10,056 |
| 2025-02-12 | 17,810.00 | 18,250.00 | 17,250.00 | 17,270.00 | 16,733.00 | 22,704 |
| 2025-02-11 | 17,770.00 | 17,860.00 | 17,400.00 | 17,850.00 | 17,294.96 | 30,502 |
| 2025-02-10 | 18,590.00 | 18,590.00 | 16,590.00 | 17,480.00 | 16,936.47 | 125,093 |
| 2025-02-07 | 19,300.00 | 19,460.00 | 19,030.00 | 19,240.00 | 18,641.74 | 9,948 |
| 2025-02-06 | 18,460.00 | 19,390.00 | 18,460.00 | 19,320.00 | 18,719.25 | 14,267 |
| 2025-02-05 | 19,000.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,021.64 | 8,442 |
| 2025-02-04 | 18,350.00 | 19,400.00 | 17,880.00 | 19,190.00 | 18,593.30 | 13,431 |
| 2025-02-03 | 18,130.00 | 18,500.00 | 17,700.00 | 17,970.00 | 17,411.23 | 8,017 |
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.