See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 241840.KQ stock page

ASTORY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,220.002,280.002,165.002,275.002,275.009,632
2026-07-212,165.002,240.002,140.002,235.002,235.0013,858
2026-07-202,200.002,305.002,135.002,180.002,180.0024,619
2026-07-162,330.002,380.002,260.002,330.002,330.0014,882
2026-07-152,380.002,400.002,285.002,330.002,330.0029,900
2026-07-142,460.002,460.002,285.002,400.002,400.0045,738
2026-07-132,515.002,545.002,330.002,490.002,490.0019,231
2026-07-102,405.002,545.002,370.002,515.002,515.0031,674
2026-07-092,455.002,490.002,350.002,405.002,405.004,727
2026-07-082,480.002,550.002,370.002,440.002,440.0031,329
2026-07-072,370.002,525.002,365.002,480.002,480.0025,736
2026-07-062,375.002,505.002,355.002,465.002,465.0032,412
2026-07-032,430.002,475.002,310.002,465.002,465.0019,501
2026-07-022,415.002,450.002,295.002,450.002,450.0014,998
2026-07-012,340.002,435.002,270.002,415.002,415.0018,401
2026-06-302,315.002,385.002,230.002,335.002,335.0020,402
2026-06-292,010.002,325.002,010.002,315.002,315.0050,318
2026-06-262,435.002,435.002,025.002,060.002,060.0040,868
2026-06-252,455.002,530.002,295.002,360.002,360.0036,147
2026-06-242,410.002,485.002,355.002,475.002,475.0034,209
2026-06-232,655.002,715.002,315.002,365.002,365.0066,781
2026-06-222,850.002,850.002,655.002,660.002,660.0020,020
2026-06-192,955.002,955.002,715.002,795.002,795.0030,666
2026-06-183,085.003,085.002,925.002,955.002,955.0013,630
2026-06-173,080.003,125.003,020.003,080.003,080.0041,677
2026-06-163,020.003,140.002,925.003,025.003,025.0039,462
2026-06-153,150.003,175.003,020.003,045.003,045.0031,081
2026-06-123,035.003,125.002,930.003,100.003,100.0016,021
2026-06-112,915.003,040.002,800.003,030.003,030.0022,507
2026-06-102,855.002,950.002,810.002,950.002,950.0023,428
2026-06-092,790.002,900.002,750.002,875.002,875.0054,554
2026-06-083,020.003,020.002,710.002,755.002,755.00132,961
2026-06-053,190.003,190.003,010.003,130.003,130.0015,612
2026-06-043,245.003,245.003,025.003,145.003,145.0036,578
2026-06-023,130.003,190.003,025.003,180.003,180.0068,728
2026-06-013,375.003,375.003,050.003,130.003,130.00104,971
2026-05-293,470.003,515.003,305.003,395.003,395.0074,390
2026-05-283,545.004,365.003,360.003,470.003,470.00844,499
2026-05-273,760.003,795.003,465.003,545.003,545.00101,550
2026-05-264,115.004,120.003,760.003,790.003,790.0092,847
2026-05-223,940.004,150.003,940.004,115.004,115.0026,390
2026-05-213,975.004,150.003,930.003,940.003,940.0032,644
2026-05-204,085.004,250.003,955.004,005.004,005.0034,564
2026-05-194,150.004,310.004,095.004,185.004,185.0039,950
2026-05-184,370.004,370.004,160.004,210.004,210.0029,745
2026-05-154,520.004,575.004,300.004,390.004,390.0026,044
2026-05-144,475.004,520.004,420.004,520.004,520.0011,379
2026-05-134,420.004,485.004,400.004,475.004,475.0015,476
2026-05-124,465.004,515.004,290.004,420.004,420.0056,620
2026-05-114,850.004,870.004,455.004,465.004,465.00139,544
2026-05-084,945.004,960.004,830.004,830.004,830.0052,123
2026-05-074,980.005,030.004,940.004,945.004,945.0025,233
2026-05-065,070.005,070.004,975.004,985.004,985.0038,498
2026-05-045,280.005,280.005,090.005,090.005,090.0046,367
2026-04-305,360.005,550.005,110.005,260.005,260.0033,730
2026-04-295,310.005,370.005,280.005,310.005,310.009,929
2026-04-285,370.005,390.005,300.005,310.005,310.0012,912
2026-04-275,420.005,490.005,310.005,370.005,370.0025,836
2026-04-245,270.005,420.005,230.005,410.005,410.0021,077
2026-04-235,390.005,390.005,240.005,270.005,270.0027,790
← NewerPage 2 of 5 · 245 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.