ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22,700.00 | 23,050.00 | 21,900.00 | 22,100.00 | 21,412.81 | 20,081 |
| 2024-10-29 | 23,500.00 | 23,800.00 | 22,600.00 | 22,650.00 | 21,945.71 | 18,896 |
| 2024-10-28 | 23,000.00 | 23,800.00 | 22,850.00 | 23,350.00 | 22,623.94 | 17,370 |
| 2024-10-25 | 23,250.00 | 23,700.00 | 23,100.00 | 23,150.00 | 22,430.16 | 16,381 |
| 2024-10-24 | 23,300.00 | 23,800.00 | 23,000.00 | 23,300.00 | 22,575.50 | 13,492 |
| 2024-10-23 | 23,400.00 | 23,850.00 | 23,000.00 | 23,650.00 | 22,914.61 | 17,609 |
| 2024-10-22 | 24,250.00 | 24,800.00 | 23,000.00 | 23,400.00 | 22,672.39 | 53,643 |
| 2024-10-21 | 24,800.00 | 24,900.00 | 24,300.00 | 24,450.00 | 23,689.74 | 15,460 |
| 2024-10-18 | 25,000.00 | 25,250.00 | 24,600.00 | 24,800.00 | 24,028.86 | 10,799 |
| 2024-10-17 | 25,700.00 | 25,950.00 | 24,150.00 | 25,250.00 | 24,464.86 | 46,115 |
| 2024-10-16 | 26,150.00 | 26,300.00 | 25,550.00 | 25,700.00 | 24,900.87 | 11,671 |
| 2024-10-15 | 26,450.00 | 26,800.00 | 26,250.00 | 26,400.00 | 25,579.10 | 9,820 |
| 2024-10-14 | 26,600.00 | 26,900.00 | 25,900.00 | 26,800.00 | 25,966.67 | 23,492 |
| 2024-10-11 | 26,550.00 | 26,900.00 | 26,550.00 | 26,700.00 | 25,869.78 | 6,618 |
| 2024-10-10 | 27,100.00 | 27,400.00 | 26,400.00 | 26,800.00 | 25,966.67 | 14,060 |
| 2024-10-08 | 26,050.00 | 27,550.00 | 26,000.00 | 27,100.00 | 26,257.34 | 28,837 |
| 2024-10-07 | 26,450.00 | 26,800.00 | 26,050.00 | 26,550.00 | 25,724.44 | 10,700 |
| 2024-10-04 | 27,050.00 | 27,650.00 | 26,300.00 | 26,400.00 | 25,579.10 | 16,949 |
| 2024-10-02 | 27,550.00 | 28,100.00 | 27,150.00 | 27,200.00 | 26,354.23 | 22,038 |
| 2024-09-30 | 28,550.00 | 28,650.00 | 27,500.00 | 28,300.00 | 27,420.02 | 37,115 |
| 2024-09-27 | 28,550.00 | 29,000.00 | 28,150.00 | 28,550.00 | 27,662.25 | 20,119 |
| 2024-09-26 | 27,600.00 | 28,550.00 | 27,600.00 | 28,550.00 | 27,662.25 | 32,486 |
| 2024-09-25 | 28,700.00 | 29,350.00 | 27,550.00 | 27,550.00 | 26,693.35 | 37,691 |
| 2024-09-24 | 28,350.00 | 28,700.00 | 27,400.00 | 28,700.00 | 27,807.59 | 34,326 |
| 2024-09-23 | 27,250.00 | 28,800.00 | 27,150.00 | 28,350.00 | 27,468.47 | 58,468 |
| 2024-09-20 | 26,150.00 | 28,300.00 | 26,150.00 | 27,500.00 | 26,644.90 | 75,571 |
| 2024-09-19 | 27,000.00 | 27,150.00 | 25,700.00 | 26,300.00 | 25,482.21 | 43,157 |
| 2024-09-13 | 27,100.00 | 27,300.00 | 26,350.00 | 27,000.00 | 26,160.45 | 22,124 |
| 2024-09-12 | 26,000.00 | 27,600.00 | 25,950.00 | 26,850.00 | 26,015.11 | 37,909 |
| 2024-09-11 | 26,300.00 | 26,750.00 | 25,450.00 | 25,450.00 | 24,658.64 | 26,202 |
| 2024-09-10 | 26,400.00 | 27,150.00 | 25,600.00 | 26,250.00 | 25,433.77 | 28,040 |
| 2024-09-09 | 25,500.00 | 26,650.00 | 24,900.00 | 26,300.00 | 25,482.21 | 26,284 |
| 2024-09-06 | 26,950.00 | 27,300.00 | 24,850.00 | 25,550.00 | 24,755.53 | 65,480 |
| 2024-09-05 | 27,450.00 | 27,450.00 | 25,900.00 | 26,700.00 | 25,869.78 | 57,868 |
| 2024-09-04 | 25,500.00 | 28,000.00 | 25,000.00 | 27,200.00 | 26,354.23 | 80,572 |
| 2024-09-03 | 24,850.00 | 27,200.00 | 24,850.00 | 26,100.00 | 25,288.43 | 59,495 |
| 2024-09-02 | 25,000.00 | 25,450.00 | 24,550.00 | 24,800.00 | 24,028.86 | 21,616 |
| 2024-08-30 | 24,650.00 | 25,200.00 | 24,350.00 | 24,800.00 | 24,028.86 | 26,776 |
| 2024-08-29 | 24,550.00 | 25,350.00 | 24,350.00 | 24,650.00 | 23,883.52 | 36,996 |
| 2024-08-28 | 25,050.00 | 25,900.00 | 24,950.00 | 25,350.00 | 24,561.75 | 25,679 |
| 2024-08-27 | 25,200.00 | 25,650.00 | 24,300.00 | 25,050.00 | 24,271.08 | 44,680 |
| 2024-08-26 | 27,450.00 | 27,450.00 | 25,350.00 | 25,650.00 | 24,852.43 | 46,030 |
| 2024-08-23 | 26,700.00 | 26,800.00 | 26,000.00 | 26,750.00 | 25,918.22 | 36,647 |
| 2024-08-22 | 27,500.00 | 28,650.00 | 26,400.00 | 26,750.00 | 25,918.22 | 78,760 |
| 2024-08-21 | 28,200.00 | 28,200.00 | 27,200.00 | 27,750.00 | 26,887.13 | 31,785 |
| 2024-08-20 | 28,050.00 | 28,300.00 | 27,750.00 | 28,200.00 | 27,323.13 | 18,558 |
| 2024-08-19 | 28,000.00 | 28,600.00 | 27,650.00 | 27,900.00 | 27,032.46 | 26,319 |
| 2024-08-16 | 28,600.00 | 29,200.00 | 27,600.00 | 28,350.00 | 27,468.47 | 41,628 |
| 2024-08-14 | 27,950.00 | 28,500.00 | 27,450.00 | 27,850.00 | 26,984.02 | 30,959 |
| 2024-08-13 | 28,650.00 | 29,000.00 | 27,350.00 | 27,700.00 | 26,838.68 | 40,508 |
| 2024-08-12 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 28,098.26 | 33,509 |
| 2024-08-09 | 26,700.00 | 28,000.00 | 26,700.00 | 28,000.00 | 27,129.35 | 37,616 |
| 2024-08-08 | 26,300.00 | 26,900.00 | 25,950.00 | 26,300.00 | 25,482.21 | 43,110 |
| 2024-08-07 | 26,550.00 | 27,500.00 | 26,050.00 | 26,900.00 | 26,063.56 | 56,318 |
| 2024-08-06 | 25,050.00 | 27,050.00 | 25,050.00 | 26,500.00 | 25,676.00 | 95,133 |
| 2024-08-05 | 27,750.00 | 27,750.00 | 23,250.00 | 24,850.00 | 24,077.30 | 170,101 |
| 2024-08-02 | 31,300.00 | 31,300.00 | 27,500.00 | 28,100.00 | 27,226.24 | 178,066 |
| 2024-08-01 | 31,500.00 | 32,400.00 | 31,500.00 | 31,700.00 | 30,714.30 | 24,587 |
| 2024-07-31 | 31,900.00 | 32,550.00 | 31,400.00 | 31,950.00 | 30,956.53 | 33,734 |
| 2024-07-30 | 33,050.00 | 33,350.00 | 31,900.00 | 31,900.00 | 30,908.08 | 29,367 |
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.