ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,690.00 | 19,100.00 | 18,260.00 | 18,260.00 | 17,692.21 | 8,840 |
| 2025-01-24 | 18,980.00 | 19,260.00 | 18,840.00 | 18,870.00 | 18,283.25 | 3,873 |
| 2025-01-23 | 19,500.00 | 19,500.00 | 18,820.00 | 18,990.00 | 18,399.51 | 12,877 |
| 2025-01-22 | 19,330.00 | 19,640.00 | 19,170.00 | 19,470.00 | 18,864.59 | 7,924 |
| 2025-01-21 | 19,860.00 | 19,860.00 | 19,230.00 | 19,280.00 | 18,680.50 | 3,950 |
| 2025-01-20 | 19,470.00 | 19,600.00 | 19,120.00 | 19,600.00 | 18,990.55 | 7,672 |
| 2025-01-17 | 19,500.00 | 19,820.00 | 19,380.00 | 19,460.00 | 18,854.90 | 5,171 |
| 2025-01-16 | 19,190.00 | 19,610.00 | 19,190.00 | 19,500.00 | 18,893.66 | 5,363 |
| 2025-01-15 | 19,850.00 | 19,860.00 | 18,880.00 | 19,190.00 | 18,593.30 | 14,893 |
| 2025-01-14 | 19,770.00 | 20,000.00 | 19,550.00 | 19,980.00 | 19,358.73 | 7,236 |
| 2025-01-13 | 20,350.00 | 20,350.00 | 19,500.00 | 19,590.00 | 18,980.86 | 9,664 |
| 2025-01-10 | 20,450.00 | 20,550.00 | 19,710.00 | 19,970.00 | 19,349.04 | 13,711 |
| 2025-01-09 | 20,600.00 | 20,650.00 | 20,100.00 | 20,650.00 | 20,007.90 | 13,613 |
| 2025-01-08 | 21,000.00 | 21,050.00 | 20,150.00 | 20,800.00 | 20,153.23 | 12,662 |
| 2025-01-07 | 20,150.00 | 21,000.00 | 20,150.00 | 20,850.00 | 20,201.68 | 13,656 |
| 2025-01-06 | 19,970.00 | 21,000.00 | 19,900.00 | 20,450.00 | 19,814.12 | 23,009 |
| 2025-01-03 | 19,950.00 | 20,100.00 | 19,160.00 | 19,970.00 | 19,349.04 | 14,748 |
| 2025-01-02 | 18,990.00 | 19,200.00 | 18,210.00 | 19,150.00 | 18,554.54 | 6,402 |
| 2024-12-30 | 17,550.00 | 18,890.00 | 17,550.00 | 18,810.00 | 18,225.11 | 9,638 |
| 2024-12-27 | 18,730.00 | 18,730.00 | 18,000.00 | 18,030.00 | 17,469.37 | 13,059 |
| 2024-12-26 | 19,000.00 | 19,030.00 | 18,110.00 | 18,410.00 | 17,837.55 | 8,981 |
| 2024-12-24 | 18,960.00 | 19,370.00 | 18,750.00 | 18,950.00 | 18,360.76 | 4,768 |
| 2024-12-23 | 18,600.00 | 19,380.00 | 18,600.00 | 19,000.00 | 18,409.20 | 15,350 |
| 2024-12-20 | 19,260.00 | 19,480.00 | 18,300.00 | 18,600.00 | 18,021.64 | 12,214 |
| 2024-12-19 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 18,699.88 | 13,787 |
| 2024-12-18 | 19,080.00 | 19,510.00 | 18,820.00 | 19,450.00 | 18,845.21 | 7,223 |
| 2024-12-17 | 19,000.00 | 19,160.00 | 18,500.00 | 19,090.00 | 18,496.41 | 10,368 |
| 2024-12-16 | 19,720.00 | 19,940.00 | 18,920.00 | 18,950.00 | 18,360.76 | 17,264 |
| 2024-12-13 | 18,720.00 | 19,820.00 | 18,550.00 | 19,720.00 | 19,106.82 | 18,422 |
| 2024-12-12 | 18,800.00 | 18,990.00 | 18,370.00 | 18,730.00 | 18,147.60 | 6,994 |
| 2024-12-11 | 17,620.00 | 19,030.00 | 17,580.00 | 18,800.00 | 18,215.42 | 27,739 |
| 2024-12-10 | 16,100.00 | 17,890.00 | 16,100.00 | 17,620.00 | 17,072.11 | 25,295 |
| 2024-12-09 | 17,060.00 | 17,480.00 | 16,260.00 | 16,270.00 | 15,764.09 | 34,238 |
| 2024-12-06 | 18,280.00 | 18,500.00 | 16,500.00 | 17,780.00 | 17,227.14 | 23,514 |
| 2024-12-05 | 18,800.00 | 19,360.00 | 18,160.00 | 18,280.00 | 17,711.59 | 12,982 |
| 2024-12-04 | 19,440.00 | 19,500.00 | 18,630.00 | 19,010.00 | 18,418.89 | 20,541 |
| 2024-12-03 | 18,240.00 | 19,830.00 | 18,240.00 | 19,450.00 | 18,845.21 | 27,281 |
| 2024-12-02 | 18,820.00 | 19,120.00 | 18,480.00 | 18,550.00 | 17,973.20 | 21,229 |
| 2024-11-29 | 19,710.00 | 19,710.00 | 18,880.00 | 18,880.00 | 18,292.94 | 21,655 |
| 2024-11-28 | 19,330.00 | 19,850.00 | 19,220.00 | 19,700.00 | 19,087.44 | 11,942 |
| 2024-11-27 | 19,330.00 | 19,890.00 | 18,570.00 | 19,340.00 | 18,738.63 | 42,405 |
| 2024-11-26 | 19,710.00 | 19,960.00 | 19,440.00 | 19,510.00 | 18,903.35 | 10,836 |
| 2024-11-25 | 19,010.00 | 19,940.00 | 19,010.00 | 19,790.00 | 19,174.64 | 18,968 |
| 2024-11-22 | 18,950.00 | 19,610.00 | 18,950.00 | 19,010.00 | 18,418.89 | 16,604 |
| 2024-11-21 | 20,050.00 | 20,150.00 | 18,990.00 | 19,010.00 | 18,418.89 | 39,099 |
| 2024-11-20 | 20,650.00 | 21,100.00 | 20,050.00 | 20,050.00 | 19,426.55 | 16,426 |
| 2024-11-19 | 20,750.00 | 21,150.00 | 20,500.00 | 20,650.00 | 20,007.90 | 5,895 |
| 2024-11-18 | 20,200.00 | 21,350.00 | 20,200.00 | 20,750.00 | 20,104.79 | 9,675 |
| 2024-11-15 | 21,000.00 | 21,000.00 | 19,890.00 | 20,650.00 | 20,007.90 | 26,598 |
| 2024-11-14 | 20,850.00 | 21,950.00 | 20,600.00 | 21,000.00 | 20,347.01 | 32,489 |
| 2024-11-13 | 21,700.00 | 22,000.00 | 20,650.00 | 21,200.00 | 20,540.80 | 45,052 |
| 2024-11-12 | 23,100.00 | 23,700.00 | 21,800.00 | 22,000.00 | 21,315.92 | 41,966 |
| 2024-11-11 | 24,250.00 | 24,300.00 | 23,150.00 | 23,250.00 | 22,527.05 | 30,487 |
| 2024-11-08 | 22,950.00 | 24,700.00 | 22,500.00 | 24,250.00 | 23,495.96 | 53,315 |
| 2024-11-07 | 22,150.00 | 23,150.00 | 22,100.00 | 22,500.00 | 21,800.37 | 20,656 |
| 2024-11-06 | 22,750.00 | 23,000.00 | 21,950.00 | 22,150.00 | 21,461.26 | 18,989 |
| 2024-11-05 | 22,900.00 | 22,950.00 | 22,050.00 | 22,750.00 | 22,042.60 | 14,765 |
| 2024-11-04 | 21,900.00 | 23,050.00 | 21,500.00 | 22,950.00 | 22,236.38 | 20,724 |
| 2024-11-01 | 22,400.00 | 22,400.00 | 21,400.00 | 21,550.00 | 20,879.91 | 15,577 |
| 2024-10-31 | 21,900.00 | 22,400.00 | 21,350.00 | 22,350.00 | 21,655.04 | 17,081 |
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.