ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6,080.00 | 6,080.00 | 5,550.00 | 5,690.00 | 5,690.00 | 26,052 |
| 2024-04-22 | 5,750.00 | 5,930.00 | 5,740.00 | 5,770.00 | 5,770.00 | 6,773 |
| 2024-04-19 | 5,830.00 | 6,200.00 | 5,660.00 | 5,830.00 | 5,830.00 | 12,902 |
| 2024-04-18 | 5,920.00 | 5,970.00 | 5,680.00 | 5,830.00 | 5,830.00 | 8,107 |
| 2024-04-17 | 5,670.00 | 5,870.00 | 5,660.00 | 5,820.00 | 5,820.00 | 16,410 |
| 2024-04-16 | 5,880.00 | 5,880.00 | 5,600.00 | 5,650.00 | 5,650.00 | 22,072 |
| 2024-04-15 | 5,890.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,800.00 | 20,187 |
| 2024-04-12 | 6,130.00 | 6,180.00 | 5,970.00 | 5,980.00 | 5,980.00 | 21,794 |
| 2024-04-11 | 6,240.00 | 6,240.00 | 6,070.00 | 6,130.00 | 6,130.00 | 9,710 |
| 2024-04-09 | 6,350.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | 9,439 |
| 2024-04-08 | 6,310.00 | 6,320.00 | 6,100.00 | 6,100.00 | 6,100.00 | 10,825 |
| 2024-04-05 | 6,300.00 | 6,400.00 | 6,100.00 | 6,290.00 | 6,290.00 | 26,650 |
| 2024-04-04 | 6,350.00 | 6,410.00 | 6,010.00 | 6,300.00 | 6,300.00 | 29,790 |
| 2024-04-03 | 6,190.00 | 6,620.00 | 6,190.00 | 6,250.00 | 6,250.00 | 37,985 |
| 2024-04-02 | 6,470.00 | 6,520.00 | 6,190.00 | 6,240.00 | 6,240.00 | 32,505 |
| 2024-04-01 | 7,190.00 | 7,190.00 | 6,470.00 | 6,470.00 | 6,470.00 | 40,844 |
| 2024-03-29 | 6,600.00 | 7,190.00 | 6,600.00 | 6,800.00 | 6,800.00 | 48,036 |
| 2024-03-28 | 6,620.00 | 6,700.00 | 6,490.00 | 6,500.00 | 6,500.00 | 23,650 |
| 2024-03-27 | 6,800.00 | 6,850.00 | 6,560.00 | 6,600.00 | 6,600.00 | 42,019 |
| 2024-03-26 | 6,970.00 | 7,010.00 | 6,780.00 | 6,830.00 | 6,830.00 | 41,251 |
| 2024-03-25 | 7,280.00 | 7,280.00 | 6,900.00 | 7,010.00 | 7,010.00 | 26,664 |
| 2024-03-22 | 7,100.00 | 7,350.00 | 6,990.00 | 7,130.00 | 7,130.00 | 31,354 |
| 2024-03-21 | 6,950.00 | 7,200.00 | 6,850.00 | 7,000.00 | 7,000.00 | 32,366 |
| 2024-03-20 | 6,910.00 | 7,010.00 | 6,730.00 | 6,950.00 | 6,950.00 | 26,662 |
| 2024-03-19 | 6,990.00 | 7,220.00 | 6,880.00 | 6,910.00 | 6,910.00 | 47,319 |
| 2024-03-18 | 7,170.00 | 7,350.00 | 6,830.00 | 6,980.00 | 6,980.00 | 46,591 |
| 2024-03-15 | 7,110.00 | 7,290.00 | 7,050.00 | 7,160.00 | 7,160.00 | 41,163 |
| 2024-03-14 | 6,910.00 | 7,300.00 | 6,910.00 | 7,110.00 | 7,110.00 | 57,507 |
| 2024-03-13 | 7,260.00 | 7,380.00 | 6,700.00 | 7,050.00 | 7,050.00 | 130,437 |
| 2024-03-12 | 7,310.00 | 7,520.00 | 7,060.00 | 7,260.00 | 7,260.00 | 83,594 |
| 2024-03-11 | 7,040.00 | 7,480.00 | 6,890.00 | 7,380.00 | 7,380.00 | 117,589 |
| 2024-03-08 | 6,890.00 | 7,180.00 | 6,690.00 | 7,000.00 | 7,000.00 | 136,095 |
| 2024-03-07 | 6,340.00 | 7,100.00 | 6,210.00 | 7,000.00 | 7,000.00 | 392,211 |
| 2024-03-06 | 6,030.00 | 6,350.00 | 6,010.00 | 6,170.00 | 6,170.00 | 52,493 |
| 2024-03-05 | 6,040.00 | 6,100.00 | 5,890.00 | 6,080.00 | 6,080.00 | 34,251 |
| 2024-03-04 | 6,260.00 | 6,640.00 | 6,050.00 | 6,100.00 | 6,100.00 | 211,441 |
| 2024-02-29 | 6,070.00 | 6,140.00 | 5,900.00 | 6,060.00 | 6,060.00 | 24,523 |
| 2024-02-28 | 5,920.00 | 6,100.00 | 5,730.00 | 6,100.00 | 6,100.00 | 31,917 |
| 2024-02-27 | 5,930.00 | 5,970.00 | 5,600.00 | 5,920.00 | 5,920.00 | 48,937 |
| 2024-02-26 | 5,910.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,830.00 | 21,759 |
| 2024-02-23 | 5,830.00 | 6,130.00 | 5,660.00 | 5,960.00 | 5,960.00 | 82,004 |
| 2024-02-22 | 6,060.00 | 6,080.00 | 5,720.00 | 5,830.00 | 5,830.00 | 93,126 |
| 2024-02-21 | 6,310.00 | 6,310.00 | 5,970.00 | 6,060.00 | 6,060.00 | 68,032 |
| 2024-02-20 | 6,080.00 | 6,400.00 | 6,050.00 | 6,240.00 | 6,240.00 | 86,973 |
| 2024-02-19 | 6,390.00 | 6,400.00 | 5,910.00 | 5,980.00 | 5,980.00 | 81,712 |
| 2024-02-16 | 5,900.00 | 6,550.00 | 5,800.00 | 6,390.00 | 6,390.00 | 295,216 |
| 2024-02-15 | 5,370.00 | 6,000.00 | 5,350.00 | 5,830.00 | 5,830.00 | 140,664 |
| 2024-02-14 | 5,500.00 | 5,610.00 | 5,350.00 | 5,460.00 | 5,460.00 | 39,657 |
| 2024-02-13 | 4,965.00 | 5,910.00 | 4,915.00 | 5,530.00 | 5,530.00 | 262,320 |
| 2024-02-08 | 5,000.00 | 5,010.00 | 4,925.00 | 4,930.00 | 4,930.00 | 26,129 |
| 2024-02-07 | 5,130.00 | 5,150.00 | 4,865.00 | 4,950.00 | 4,950.00 | 97,576 |
| 2024-02-06 | 5,270.00 | 5,310.00 | 5,070.00 | 5,180.00 | 5,180.00 | 22,059 |
| 2024-02-05 | 5,380.00 | 5,490.00 | 5,200.00 | 5,320.00 | 5,320.00 | 32,609 |
| 2024-02-02 | 5,500.00 | 5,550.00 | 5,340.00 | 5,350.00 | 5,350.00 | 56,650 |
| 2024-02-01 | 4,945.00 | 5,890.00 | 4,945.00 | 5,430.00 | 5,430.00 | 297,075 |
| 2024-01-31 | 4,800.00 | 4,980.00 | 4,730.00 | 4,940.00 | 4,940.00 | 68,495 |
| 2024-01-30 | 4,840.00 | 4,900.00 | 4,615.00 | 4,800.00 | 4,800.00 | 66,426 |
| 2024-01-29 | 5,090.00 | 5,130.00 | 4,640.00 | 4,840.00 | 4,840.00 | 146,719 |
| 2024-01-26 | 5,330.00 | 5,340.00 | 5,050.00 | 5,090.00 | 5,090.00 | 86,785 |
| 2024-01-25 | 5,500.00 | 5,500.00 | 5,150.00 | 5,270.00 | 5,270.00 | 67,788 |
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.