See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← 241840.KQ stock page

ASTORY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-211,953.002,035.001,953.002,030.002,030.0016,652
2026-10-201,999.002,030.001,951.001,995.001,995.004,659
2026-10-191,999.002,030.001,960.001,999.001,999.007,938
2026-10-161,950.002,000.001,930.001,999.001,999.0017,300
2026-10-152,000.002,025.001,938.001,950.001,950.0018,503
2026-10-141,937.002,080.001,937.002,020.002,020.0029,154
2026-10-132,060.002,115.001,985.002,005.002,005.0054,102
2026-10-122,170.002,185.002,115.002,115.002,115.009,833
2026-10-082,240.002,240.002,105.002,160.002,160.0026,065
2026-10-072,165.002,230.002,165.002,180.002,180.0015,891
2026-10-062,205.002,240.002,170.002,185.002,185.008,079
2026-10-022,240.002,240.002,135.002,205.002,205.009,529
2026-10-012,225.002,225.002,175.002,200.002,200.0014,398
2026-09-302,210.002,250.002,185.002,190.002,190.0016,144
2026-09-292,280.002,280.002,205.002,210.002,210.0013,974
2026-09-282,385.002,385.002,230.002,280.002,280.0012,813
2026-09-232,305.002,340.002,260.002,300.002,300.007,268
2026-09-222,340.002,340.002,250.002,300.002,300.0011,510
2026-09-212,355.002,365.002,270.002,300.002,300.0017,117
2026-09-182,310.002,390.002,240.002,380.002,380.0030,709
2026-09-172,290.002,310.002,250.002,275.002,275.006,024
2026-09-162,320.002,320.002,235.002,305.002,305.007,038
2026-09-152,335.002,335.002,285.002,320.002,320.003,688
2026-09-142,305.002,350.002,295.002,335.002,335.004,970
2026-09-112,410.002,410.002,320.002,355.002,355.004,936
2026-09-102,380.002,385.002,325.002,380.002,380.006,052
2026-09-092,475.002,475.002,350.002,370.002,370.007,168
2026-09-082,440.002,475.002,400.002,435.002,435.006,293
2026-09-072,500.002,500.002,440.002,440.002,440.0030,150
2026-09-042,475.002,485.002,405.002,465.002,465.0014,991
2026-09-032,465.002,480.002,415.002,435.002,435.008,248
2026-09-022,475.002,485.002,395.002,485.002,485.0036,874
2026-09-012,405.002,500.002,405.002,475.002,475.0018,750
2026-08-312,410.002,435.002,335.002,435.002,435.0018,602
2026-08-282,395.002,425.002,375.002,410.002,410.0018,694
2026-08-272,365.002,380.002,325.002,380.002,380.007,440
2026-08-262,385.002,385.002,350.002,380.002,380.008,839
2026-08-252,350.002,385.002,310.002,385.002,385.005,897
2026-08-242,390.002,400.002,325.002,350.002,350.0020,768
2026-08-212,395.002,410.002,290.002,400.002,400.0069,337
2026-08-202,395.002,425.002,360.002,420.002,420.0022,922
2026-08-192,270.002,390.002,270.002,390.002,390.0024,016
2026-08-182,360.002,360.002,240.002,360.002,360.0053,206
2026-08-142,360.002,385.002,285.002,375.002,375.0020,655
2026-08-132,380.002,380.002,310.002,360.002,360.0015,733
2026-08-122,400.002,400.002,320.002,380.002,380.0014,036
2026-08-112,365.002,420.002,330.002,380.002,380.0011,490
2026-08-102,325.002,355.002,260.002,350.002,350.0029,163
2026-08-072,310.002,335.002,265.002,325.002,325.0020,576
2026-08-062,310.002,340.002,230.002,340.002,340.0025,074
2026-08-052,285.002,325.002,245.002,325.002,325.0027,884
2026-08-042,145.002,290.002,145.002,285.002,285.0043,171
2026-08-032,235.002,290.002,205.002,260.002,260.0032,243
2026-07-312,285.002,300.002,150.002,225.002,225.0021,478
2026-07-302,130.002,235.002,060.002,220.002,220.0018,445
2026-07-292,195.002,240.001,900.002,240.002,240.0063,827
2026-07-282,285.002,290.002,165.002,250.002,250.0018,879
2026-07-272,300.002,335.002,235.002,300.002,300.009,594
2026-07-242,305.002,360.002,225.002,310.002,310.009,422
2026-07-232,275.002,320.002,160.002,310.002,310.0033,090
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.