ASTORY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,390.00 | 5,390.00 | 5,240.00 | 5,270.00 | 5,270.00 | 27,790 |
| 2026-04-22 | 5,410.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | 20,032 |
| 2026-04-21 | 5,510.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,440.00 | 20,432 |
| 2026-04-20 | 5,630.00 | 5,640.00 | 5,510.00 | 5,530.00 | 5,530.00 | 18,467 |
| 2026-04-17 | 5,580.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 13,192 |
| 2026-04-16 | 5,450.00 | 5,590.00 | 5,450.00 | 5,580.00 | 5,580.00 | 25,281 |
| 2026-04-15 | 5,400.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,450.00 | 20,258 |
| 2026-04-14 | 5,250.00 | 5,370.00 | 5,250.00 | 5,360.00 | 5,360.00 | 24,762 |
| 2026-04-13 | 5,320.00 | 5,320.00 | 5,110.00 | 5,240.00 | 5,240.00 | 15,871 |
| 2026-04-10 | 5,240.00 | 5,500.00 | 5,170.00 | 5,340.00 | 5,340.00 | 35,021 |
| 2026-04-09 | 5,200.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 17,675 |
| 2026-04-08 | 5,050.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 19,285 |
| 2026-04-07 | 5,100.00 | 5,230.00 | 4,960.00 | 5,010.00 | 5,010.00 | 31,161 |
| 2026-04-06 | 5,250.00 | 5,400.00 | 5,070.00 | 5,150.00 | 5,150.00 | 11,445 |
| 2026-04-03 | 5,170.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 22,616 |
| 2026-04-02 | 5,430.00 | 5,500.00 | 5,080.00 | 5,150.00 | 5,150.00 | 50,259 |
| 2026-04-01 | 5,380.00 | 5,530.00 | 5,320.00 | 5,420.00 | 5,420.00 | 20,431 |
| 2026-03-31 | 5,380.00 | 5,460.00 | 5,230.00 | 5,320.00 | 5,320.00 | 28,006 |
| 2026-03-30 | 5,420.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | 28,804 |
| 2026-03-27 | 5,680.00 | 5,680.00 | 5,420.00 | 5,590.00 | 5,590.00 | 15,082 |
| 2026-03-26 | 5,790.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | 17,327 |
| 2026-03-25 | 5,670.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | 12,189 |
| 2026-03-24 | 5,670.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | 8,848 |
| 2026-03-23 | 5,870.00 | 5,870.00 | 5,470.00 | 5,500.00 | 5,500.00 | 39,043 |
| 2026-03-20 | 5,760.00 | 5,960.00 | 5,730.00 | 5,900.00 | 5,900.00 | 26,701 |
| 2026-03-19 | 5,960.00 | 6,050.00 | 5,780.00 | 5,810.00 | 5,810.00 | 20,971 |
| 2026-03-18 | 5,950.00 | 6,130.00 | 5,860.00 | 5,970.00 | 5,970.00 | 21,264 |
| 2026-03-17 | 5,950.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | 10,963 |
| 2026-03-16 | 6,050.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | 14,331 |
| 2026-03-13 | 5,910.00 | 6,000.00 | 5,760.00 | 5,990.00 | 5,990.00 | 12,419 |
| 2026-03-12 | 5,800.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,890.00 | 9,597 |
| 2026-03-11 | 5,700.00 | 5,890.00 | 5,660.00 | 5,850.00 | 5,850.00 | 30,764 |
| 2026-03-10 | 5,710.00 | 5,950.00 | 5,580.00 | 5,700.00 | 5,700.00 | 25,289 |
| 2026-03-09 | 5,450.00 | 5,790.00 | 5,380.00 | 5,610.00 | 5,610.00 | 28,487 |
| 2026-03-06 | 5,700.00 | 5,760.00 | 5,430.00 | 5,740.00 | 5,740.00 | 15,721 |
| 2026-03-05 | 5,230.00 | 5,660.00 | 5,230.00 | 5,660.00 | 5,660.00 | 78,798 |
| 2026-03-04 | 5,970.00 | 6,000.00 | 5,100.00 | 5,150.00 | 5,150.00 | 150,278 |
| 2026-03-03 | 6,160.00 | 6,290.00 | 5,970.00 | 6,000.00 | 6,000.00 | 103,399 |
| 2026-02-27 | 6,350.00 | 6,370.00 | 6,240.00 | 6,300.00 | 6,300.00 | 45,895 |
| 2026-02-26 | 6,600.00 | 6,610.00 | 6,340.00 | 6,350.00 | 6,350.00 | 95,443 |
| 2026-02-25 | 6,710.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | 61,249 |
| 2026-02-24 | 6,740.00 | 6,760.00 | 6,670.00 | 6,710.00 | 6,710.00 | 27,741 |
| 2026-02-23 | 6,800.00 | 6,870.00 | 6,720.00 | 6,730.00 | 6,730.00 | 49,531 |
| 2026-02-20 | 6,910.00 | 6,910.00 | 6,810.00 | 6,830.00 | 6,830.00 | 33,733 |
| 2026-02-19 | 6,980.00 | 6,980.00 | 6,720.00 | 6,930.00 | 6,930.00 | 66,023 |
| 2026-02-13 | 7,050.00 | 7,100.00 | 6,910.00 | 7,000.00 | 7,000.00 | 35,859 |
| 2026-02-12 | 7,230.00 | 7,230.00 | 7,030.00 | 7,180.00 | 7,180.00 | 28,243 |
| 2026-02-11 | 7,270.00 | 7,270.00 | 7,030.00 | 7,230.00 | 7,230.00 | 35,782 |
| 2026-02-10 | 6,990.00 | 7,320.00 | 6,960.00 | 7,220.00 | 7,220.00 | 91,157 |
| 2026-02-09 | 6,940.00 | 7,100.00 | 6,930.00 | 6,970.00 | 6,970.00 | 48,116 |
| 2026-02-06 | 7,080.00 | 7,080.00 | 6,760.00 | 6,930.00 | 6,930.00 | 26,033 |
| 2026-02-05 | 6,950.00 | 7,140.00 | 6,920.00 | 7,030.00 | 7,030.00 | 27,084 |
| 2026-02-04 | 6,900.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,960.00 | 35,456 |
| 2026-02-03 | 6,940.00 | 7,000.00 | 6,870.00 | 6,900.00 | 6,900.00 | 44,009 |
| 2026-02-02 | 7,110.00 | 7,110.00 | 6,830.00 | 6,940.00 | 6,940.00 | 70,437 |
| 2026-01-30 | 7,340.00 | 7,370.00 | 7,040.00 | 7,120.00 | 7,120.00 | 89,497 |
| 2026-01-29 | 7,410.00 | 7,460.00 | 7,180.00 | 7,280.00 | 7,280.00 | 83,926 |
| 2026-01-28 | 7,530.00 | 7,530.00 | 7,380.00 | 7,410.00 | 7,410.00 | 43,901 |
| 2026-01-27 | 7,450.00 | 7,520.00 | 7,340.00 | 7,500.00 | 7,500.00 | 29,555 |
| 2026-01-26 | 7,340.00 | 7,530.00 | 7,250.00 | 7,510.00 | 7,510.00 | 60,423 |
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.