ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5,610.00 | 5,670.00 | 5,230.00 | 5,500.00 | 5,500.00 | 114,474 |
| 2024-01-23 | 5,660.00 | 5,720.00 | 5,580.00 | 5,650.00 | 5,650.00 | 56,714 |
| 2024-01-22 | 5,840.00 | 5,890.00 | 5,630.00 | 5,650.00 | 5,650.00 | 53,329 |
| 2024-01-19 | 5,860.00 | 5,960.00 | 5,770.00 | 5,840.00 | 5,840.00 | 26,119 |
| 2024-01-18 | 5,850.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,860.00 | 49,992 |
| 2024-01-17 | 6,000.00 | 6,000.00 | 5,790.00 | 5,850.00 | 5,850.00 | 42,595 |
| 2024-01-16 | 6,060.00 | 6,060.00 | 5,850.00 | 6,000.00 | 6,000.00 | 38,713 |
| 2024-01-15 | 6,030.00 | 6,060.00 | 5,960.00 | 6,060.00 | 6,060.00 | 5,116 |
| 2024-01-12 | 6,230.00 | 6,240.00 | 5,890.00 | 6,030.00 | 6,030.00 | 85,863 |
| 2024-01-11 | 6,210.00 | 6,460.00 | 6,100.00 | 6,230.00 | 6,230.00 | 105,991 |
| 2024-01-10 | 6,310.00 | 6,310.00 | 5,960.00 | 6,140.00 | 6,140.00 | 80,973 |
| 2024-01-09 | 6,400.00 | 6,400.00 | 6,210.00 | 6,310.00 | 6,310.00 | 43,706 |
| 2024-01-08 | 6,180.00 | 6,400.00 | 6,180.00 | 6,300.00 | 6,300.00 | 40,925 |
| 2024-01-05 | 6,340.00 | 6,340.00 | 6,140.00 | 6,180.00 | 6,180.00 | 37,678 |
| 2024-01-04 | 6,380.00 | 6,470.00 | 6,110.00 | 6,180.00 | 6,180.00 | 53,399 |
| 2024-01-03 | 6,280.00 | 6,470.00 | 6,100.00 | 6,380.00 | 6,380.00 | 40,580 |
| 2024-01-02 | 6,270.00 | 6,300.00 | 6,020.00 | 6,250.00 | 6,250.00 | 52,988 |
| 2023-12-28 | 6,480.00 | 6,480.00 | 6,080.00 | 6,200.00 | 6,200.00 | 107,339 |
| 2023-12-27 | 6,560.00 | 6,710.00 | 6,340.00 | 6,420.00 | 6,420.00 | 84,302 |
| 2023-12-26 | 6,830.00 | 7,090.00 | 6,500.00 | 6,550.00 | 6,550.00 | 288,186 |
| 2023-12-22 | 6,970.00 | 6,970.00 | 6,510.00 | 6,820.00 | 6,820.00 | 38,841 |
| 2023-12-21 | 7,020.00 | 7,020.00 | 6,800.00 | 6,910.00 | 6,910.00 | 29,525 |
| 2023-12-20 | 7,140.00 | 7,140.00 | 6,810.00 | 6,990.00 | 6,990.00 | 63,872 |
| 2023-12-19 | 6,960.00 | 7,210.00 | 6,960.00 | 7,080.00 | 7,080.00 | 43,534 |
| 2023-12-18 | 6,710.00 | 7,010.00 | 6,710.00 | 6,960.00 | 6,960.00 | 80,190 |
| 2023-12-15 | 6,750.00 | 6,850.00 | 6,640.00 | 6,700.00 | 6,700.00 | 49,283 |
| 2023-12-14 | 6,820.00 | 6,910.00 | 6,580.00 | 6,750.00 | 6,750.00 | 102,412 |
| 2023-12-13 | 7,490.00 | 7,600.00 | 6,750.00 | 6,800.00 | 6,800.00 | 450,138 |
| 2023-12-12 | 8,070.00 | 9,250.00 | 7,360.00 | 7,660.00 | 7,660.00 | 459,291 |
| 2023-12-11 | 8,230.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | 35,497 |
| 2023-12-08 | 7,800.00 | 8,040.00 | 7,400.00 | 8,040.00 | 8,040.00 | 69,508 |
| 2023-12-07 | 7,910.00 | 8,680.00 | 7,650.00 | 7,800.00 | 7,800.00 | 279,142 |
| 2023-12-06 | 7,970.00 | 8,110.00 | 7,710.00 | 7,890.00 | 7,890.00 | 123,709 |
| 2023-12-05 | 8,860.00 | 8,870.00 | 7,540.00 | 8,080.00 | 8,080.00 | 255,879 |
| 2023-12-04 | 10,390.00 | 10,550.00 | 8,590.00 | 8,860.00 | 8,860.00 | 337,605 |
| 2023-12-01 | 9,990.00 | 10,090.00 | 9,250.00 | 10,000.00 | 10,000.00 | 273,502 |
| 2023-11-30 | 9,400.00 | 9,930.00 | 9,350.00 | 9,900.00 | 9,900.00 | 264,740 |
| 2023-11-29 | 8,950.00 | 9,550.00 | 8,950.00 | 9,400.00 | 9,400.00 | 408,601 |
| 2023-11-28 | 8,490.00 | 9,200.00 | 8,280.00 | 8,900.00 | 8,900.00 | 185,453 |
| 2023-11-27 | 8,200.00 | 8,330.00 | 8,000.00 | 8,300.00 | 8,300.00 | 105,239 |
| 2023-11-24 | 7,500.00 | 8,140.00 | 7,500.00 | 8,000.00 | 8,000.00 | 131,446 |
| 2023-11-23 | 7,940.00 | 7,940.00 | 7,420.00 | 7,630.00 | 7,630.00 | 89,146 |
| 2023-11-22 | 7,290.00 | 7,780.00 | 7,260.00 | 7,650.00 | 7,650.00 | 87,295 |
| 2023-11-21 | 7,210.00 | 7,680.00 | 7,200.00 | 7,290.00 | 7,290.00 | 73,597 |
| 2023-11-20 | 6,530.00 | 7,260.00 | 6,250.00 | 7,200.00 | 7,200.00 | 120,066 |
| 2023-11-17 | 7,070.00 | 7,080.00 | 6,370.00 | 6,530.00 | 6,530.00 | 171,917 |
| 2023-11-16 | 7,000.00 | 7,230.00 | 6,930.00 | 7,080.00 | 7,080.00 | 45,744 |
| 2023-11-15 | 6,960.00 | 7,060.00 | 6,910.00 | 7,000.00 | 7,000.00 | 17,180 |
| 2023-11-14 | 6,890.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 19,247 |
| 2023-11-13 | 7,020.00 | 7,020.00 | 6,800.00 | 6,800.00 | 6,800.00 | 28,302 |
| 2023-11-10 | 7,100.00 | 7,100.00 | 6,830.00 | 6,850.00 | 6,850.00 | 33,098 |
| 2023-11-09 | 6,950.00 | 7,280.00 | 6,840.00 | 7,010.00 | 7,010.00 | 46,167 |
| 2023-11-08 | 7,250.00 | 7,510.00 | 6,970.00 | 7,010.00 | 7,010.00 | 58,966 |
| 2023-11-07 | 7,270.00 | 7,510.00 | 7,090.00 | 7,250.00 | 7,250.00 | 78,917 |
| 2023-11-06 | 7,600.00 | 7,690.00 | 7,140.00 | 7,220.00 | 7,220.00 | 73,303 |
| 2023-11-03 | 7,050.00 | 7,690.00 | 7,030.00 | 7,580.00 | 7,580.00 | 149,401 |
| 2023-11-02 | 6,750.00 | 7,310.00 | 6,750.00 | 7,070.00 | 7,070.00 | 58,300 |
| 2023-11-01 | 6,580.00 | 6,840.00 | 6,570.00 | 6,670.00 | 6,670.00 | 39,719 |
| 2023-10-31 | 6,700.00 | 6,810.00 | 6,480.00 | 6,580.00 | 6,580.00 | 57,465 |
| 2023-10-30 | 6,740.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,750.00 | 44,621 |
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.