ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6,050.00 | 6,200.00 | 5,970.00 | 6,150.00 | 6,150.00 | 31,865 |
| 2024-07-19 | 6,040.00 | 6,160.00 | 5,900.00 | 6,110.00 | 6,110.00 | 21,780 |
| 2024-07-18 | 6,090.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 25,211 |
| 2024-07-17 | 6,500.00 | 6,590.00 | 5,950.00 | 6,090.00 | 6,090.00 | 171,062 |
| 2024-07-16 | 5,930.00 | 6,080.00 | 5,800.00 | 6,030.00 | 6,030.00 | 19,359 |
| 2024-07-15 | 6,260.00 | 6,260.00 | 5,640.00 | 5,940.00 | 5,940.00 | 63,215 |
| 2024-07-12 | 6,160.00 | 6,270.00 | 6,110.00 | 6,260.00 | 6,260.00 | 15,261 |
| 2024-07-11 | 6,180.00 | 6,190.00 | 6,060.00 | 6,160.00 | 6,160.00 | 24,659 |
| 2024-07-10 | 6,290.00 | 6,290.00 | 5,980.00 | 6,120.00 | 6,120.00 | 34,378 |
| 2024-07-09 | 6,310.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 49,290 |
| 2024-07-08 | 6,730.00 | 6,770.00 | 6,070.00 | 6,290.00 | 6,290.00 | 37,612 |
| 2024-07-05 | 6,900.00 | 6,900.00 | 6,520.00 | 6,730.00 | 6,730.00 | 31,166 |
| 2024-07-04 | 6,770.00 | 7,050.00 | 6,720.00 | 6,900.00 | 6,900.00 | 57,935 |
| 2024-07-03 | 6,660.00 | 6,830.00 | 6,660.00 | 6,770.00 | 6,770.00 | 12,461 |
| 2024-07-02 | 6,790.00 | 6,850.00 | 6,670.00 | 6,750.00 | 6,750.00 | 22,075 |
| 2024-07-01 | 6,620.00 | 6,900.00 | 6,620.00 | 6,790.00 | 6,790.00 | 31,679 |
| 2024-06-28 | 6,680.00 | 6,900.00 | 6,600.00 | 6,650.00 | 6,650.00 | 31,566 |
| 2024-06-27 | 6,650.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,650.00 | 30,577 |
| 2024-06-26 | 6,420.00 | 6,840.00 | 6,240.00 | 6,650.00 | 6,650.00 | 50,343 |
| 2024-06-25 | 6,150.00 | 6,400.00 | 6,100.00 | 6,350.00 | 6,350.00 | 26,931 |
| 2024-06-24 | 6,040.00 | 6,080.00 | 5,920.00 | 6,030.00 | 6,030.00 | 46,194 |
| 2024-06-21 | 6,020.00 | 6,140.00 | 6,020.00 | 6,040.00 | 6,040.00 | 6,049 |
| 2024-06-20 | 6,070.00 | 6,270.00 | 6,070.00 | 6,070.00 | 6,070.00 | 13,034 |
| 2024-06-19 | 6,260.00 | 6,390.00 | 6,000.00 | 6,170.00 | 6,170.00 | 21,902 |
| 2024-06-18 | 6,370.00 | 6,400.00 | 6,150.00 | 6,330.00 | 6,330.00 | 12,395 |
| 2024-06-17 | 6,450.00 | 6,450.00 | 6,250.00 | 6,400.00 | 6,400.00 | 13,482 |
| 2024-06-14 | 6,190.00 | 6,620.00 | 6,190.00 | 6,450.00 | 6,450.00 | 34,660 |
| 2024-06-13 | 6,140.00 | 6,320.00 | 6,120.00 | 6,200.00 | 6,200.00 | 16,412 |
| 2024-06-12 | 6,090.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 14,701 |
| 2024-06-11 | 6,180.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | 11,285 |
| 2024-06-10 | 6,260.00 | 6,370.00 | 6,120.00 | 6,180.00 | 6,180.00 | 15,572 |
| 2024-06-07 | 6,110.00 | 6,700.00 | 6,060.00 | 6,290.00 | 6,290.00 | 103,038 |
| 2024-06-05 | 5,900.00 | 6,130.00 | 5,880.00 | 6,100.00 | 6,100.00 | 19,946 |
| 2024-06-04 | 6,200.00 | 6,200.00 | 5,900.00 | 5,990.00 | 5,990.00 | 15,848 |
| 2024-06-03 | 6,000.00 | 6,080.00 | 5,900.00 | 5,940.00 | 5,940.00 | 23,019 |
| 2024-05-31 | 5,540.00 | 6,550.00 | 5,500.00 | 5,950.00 | 5,950.00 | 138,599 |
| 2024-05-30 | 5,710.00 | 5,710.00 | 5,500.00 | 5,540.00 | 5,540.00 | 15,087 |
| 2024-05-29 | 5,580.00 | 5,900.00 | 5,580.00 | 5,620.00 | 5,620.00 | 12,336 |
| 2024-05-28 | 5,640.00 | 5,950.00 | 5,540.00 | 5,700.00 | 5,700.00 | 17,447 |
| 2024-05-27 | 5,660.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,620.00 | 27,658 |
| 2024-05-24 | 5,570.00 | 5,710.00 | 5,550.00 | 5,660.00 | 5,660.00 | 16,902 |
| 2024-05-23 | 5,840.00 | 5,840.00 | 5,510.00 | 5,560.00 | 5,560.00 | 29,556 |
| 2024-05-22 | 5,800.00 | 5,870.00 | 5,700.00 | 5,750.00 | 5,750.00 | 15,925 |
| 2024-05-21 | 5,870.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,800.00 | 8,538 |
| 2024-05-20 | 6,070.00 | 6,090.00 | 5,840.00 | 5,870.00 | 5,870.00 | 33,100 |
| 2024-05-17 | 6,090.00 | 6,140.00 | 5,950.00 | 6,080.00 | 6,080.00 | 9,900 |
| 2024-05-16 | 6,030.00 | 6,240.00 | 5,990.00 | 6,090.00 | 6,090.00 | 12,242 |
| 2024-05-14 | 5,990.00 | 6,380.00 | 5,990.00 | 6,080.00 | 6,080.00 | 14,252 |
| 2024-05-13 | 6,190.00 | 6,190.00 | 6,030.00 | 6,050.00 | 6,050.00 | 8,221 |
| 2024-05-10 | 6,170.00 | 6,180.00 | 6,090.00 | 6,160.00 | 6,160.00 | 9,539 |
| 2024-05-09 | 6,130.00 | 6,270.00 | 6,060.00 | 6,080.00 | 6,080.00 | 15,820 |
| 2024-05-08 | 6,110.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | 13,714 |
| 2024-05-07 | 6,290.00 | 6,380.00 | 6,140.00 | 6,220.00 | 6,220.00 | 28,621 |
| 2024-05-03 | 5,920.00 | 6,510.00 | 5,910.00 | 6,420.00 | 6,420.00 | 72,878 |
| 2024-05-02 | 5,800.00 | 6,080.00 | 5,700.00 | 5,930.00 | 5,930.00 | 18,868 |
| 2024-04-30 | 5,540.00 | 5,860.00 | 5,540.00 | 5,800.00 | 5,800.00 | 20,506 |
| 2024-04-29 | 5,680.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,590.00 | 9,368 |
| 2024-04-26 | 5,610.00 | 5,610.00 | 5,490.00 | 5,580.00 | 5,580.00 | 9,366 |
| 2024-04-25 | 5,650.00 | 5,770.00 | 5,490.00 | 5,590.00 | 5,590.00 | 41,523 |
| 2024-04-24 | 5,780.00 | 5,800.00 | 5,630.00 | 5,690.00 | 5,690.00 | 12,663 |
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.