ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 6,890.00 | 7,060.00 | 6,700.00 | 6,720.00 | 6,720.00 | 68,761 |
| 2023-10-26 | 6,980.00 | 7,250.00 | 6,860.00 | 7,010.00 | 7,010.00 | 76,157 |
| 2023-10-25 | 7,370.00 | 7,530.00 | 7,070.00 | 7,140.00 | 7,140.00 | 49,631 |
| 2023-10-24 | 6,760.00 | 7,600.00 | 6,610.00 | 7,480.00 | 7,480.00 | 200,059 |
| 2023-10-23 | 6,900.00 | 7,000.00 | 6,720.00 | 6,760.00 | 6,760.00 | 90,393 |
| 2023-10-20 | 7,300.00 | 7,770.00 | 6,700.00 | 6,780.00 | 6,780.00 | 192,407 |
| 2023-10-19 | 6,970.00 | 7,500.00 | 6,540.00 | 7,500.00 | 7,500.00 | 259,372 |
| 2023-10-18 | 7,420.00 | 7,690.00 | 6,990.00 | 7,100.00 | 7,100.00 | 172,414 |
| 2023-10-17 | 7,440.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,360.00 | 36,194 |
| 2023-10-16 | 7,620.00 | 7,790.00 | 7,280.00 | 7,340.00 | 7,340.00 | 110,820 |
| 2023-10-13 | 8,050.00 | 8,050.00 | 7,650.00 | 7,760.00 | 7,760.00 | 102,611 |
| 2023-10-12 | 8,000.00 | 8,140.00 | 7,950.00 | 8,010.00 | 8,010.00 | 58,947 |
| 2023-10-11 | 8,020.00 | 8,190.00 | 7,990.00 | 8,040.00 | 8,040.00 | 45,106 |
| 2023-10-10 | 8,390.00 | 8,390.00 | 7,900.00 | 7,960.00 | 7,960.00 | 134,049 |
| 2023-10-06 | 8,500.00 | 8,530.00 | 8,210.00 | 8,470.00 | 8,470.00 | 81,506 |
| 2023-10-05 | 8,010.00 | 8,350.00 | 7,870.00 | 8,230.00 | 8,230.00 | 107,319 |
| 2023-10-04 | 8,300.00 | 8,350.00 | 7,880.00 | 7,910.00 | 7,910.00 | 102,877 |
| 2023-09-27 | 7,720.00 | 8,480.00 | 7,690.00 | 8,050.00 | 8,050.00 | 175,978 |
| 2023-09-26 | 8,240.00 | 8,370.00 | 7,630.00 | 7,940.00 | 7,940.00 | 160,655 |
| 2023-09-25 | 8,050.00 | 8,490.00 | 8,040.00 | 8,170.00 | 8,170.00 | 112,416 |
| 2023-09-22 | 8,000.00 | 8,250.00 | 7,950.00 | 8,050.00 | 8,050.00 | 102,889 |
| 2023-09-21 | 8,100.00 | 8,520.00 | 7,930.00 | 8,100.00 | 8,100.00 | 221,915 |
| 2023-09-20 | 8,610.00 | 8,610.00 | 8,050.00 | 8,250.00 | 8,250.00 | 334,597 |
| 2023-09-19 | 9,280.00 | 9,390.00 | 8,600.00 | 8,620.00 | 8,620.00 | 849,912 |
| 2023-09-18 | 11,500.00 | 12,120.00 | 9,000.00 | 9,400.00 | 9,400.00 | 5,412,448 |
| 2023-09-15 | 8,500.00 | 10,300.00 | 8,500.00 | 10,090.00 | 10,090.00 | 790,425 |
| 2023-09-14 | 8,400.00 | 8,680.00 | 8,340.00 | 8,620.00 | 8,620.00 | 44,002 |
| 2023-09-13 | 8,460.00 | 8,640.00 | 8,380.00 | 8,480.00 | 8,480.00 | 41,276 |
| 2023-09-12 | 8,580.00 | 8,670.00 | 8,470.00 | 8,480.00 | 8,480.00 | 32,737 |
| 2023-09-11 | 8,880.00 | 8,880.00 | 8,380.00 | 8,580.00 | 8,580.00 | 62,131 |
| 2023-09-08 | 8,440.00 | 8,800.00 | 8,280.00 | 8,700.00 | 8,700.00 | 83,623 |
| 2023-09-07 | 8,210.00 | 9,000.00 | 7,880.00 | 8,380.00 | 8,380.00 | 332,299 |
| 2023-09-06 | 8,030.00 | 8,430.00 | 8,030.00 | 8,250.00 | 8,250.00 | 35,343 |
| 2023-09-05 | 8,550.00 | 8,550.00 | 7,970.00 | 8,150.00 | 8,150.00 | 65,500 |
| 2023-09-04 | 8,260.00 | 8,920.00 | 7,760.00 | 8,320.00 | 8,320.00 | 212,507 |
| 2023-09-01 | 7,990.00 | 8,500.00 | 7,980.00 | 8,150.00 | 8,150.00 | 108,376 |
| 2023-08-31 | 7,980.00 | 8,020.00 | 7,810.00 | 7,990.00 | 7,990.00 | 36,932 |
| 2023-08-30 | 7,840.00 | 8,050.00 | 7,840.00 | 7,950.00 | 7,950.00 | 29,966 |
| 2023-08-29 | 7,950.00 | 8,080.00 | 7,770.00 | 7,810.00 | 7,810.00 | 54,231 |
| 2023-08-28 | 8,060.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 34,328 |
| 2023-08-25 | 8,310.00 | 8,410.00 | 7,740.00 | 8,060.00 | 8,060.00 | 125,414 |
| 2023-08-24 | 8,030.00 | 8,410.00 | 8,000.00 | 8,330.00 | 8,330.00 | 61,259 |
| 2023-08-23 | 8,270.00 | 8,390.00 | 8,000.00 | 8,070.00 | 8,070.00 | 56,069 |
| 2023-08-22 | 8,740.00 | 8,740.00 | 8,150.00 | 8,280.00 | 8,280.00 | 108,778 |
| 2023-08-21 | 8,770.00 | 8,930.00 | 8,500.00 | 8,630.00 | 8,630.00 | 49,029 |
| 2023-08-18 | 9,240.00 | 9,370.00 | 8,780.00 | 8,850.00 | 8,850.00 | 43,868 |
| 2023-08-17 | 9,580.00 | 9,580.00 | 9,090.00 | 9,180.00 | 9,180.00 | 96,232 |
| 2023-08-16 | 8,740.00 | 9,880.00 | 8,640.00 | 9,570.00 | 9,570.00 | 248,283 |
| 2023-08-14 | 8,810.00 | 9,040.00 | 8,540.00 | 8,830.00 | 8,830.00 | 57,004 |
| 2023-08-11 | 8,220.00 | 8,970.00 | 8,050.00 | 8,830.00 | 8,830.00 | 104,830 |
| 2023-08-10 | 8,020.00 | 8,280.00 | 7,870.00 | 8,250.00 | 8,250.00 | 48,794 |
| 2023-08-09 | 7,930.00 | 8,160.00 | 7,790.00 | 8,020.00 | 8,020.00 | 52,647 |
| 2023-08-08 | 8,220.00 | 8,280.00 | 7,700.00 | 7,860.00 | 7,860.00 | 121,331 |
| 2023-08-07 | 8,370.00 | 8,440.00 | 8,130.00 | 8,220.00 | 8,220.00 | 59,568 |
| 2023-08-04 | 8,680.00 | 8,680.00 | 8,330.00 | 8,370.00 | 8,370.00 | 67,768 |
| 2023-08-03 | 8,530.00 | 8,780.00 | 8,300.00 | 8,710.00 | 8,710.00 | 107,106 |
| 2023-08-02 | 8,750.00 | 8,900.00 | 8,640.00 | 8,700.00 | 8,700.00 | 55,901 |
| 2023-08-01 | 8,900.00 | 9,140.00 | 8,670.00 | 8,890.00 | 8,890.00 | 135,474 |
| 2023-07-31 | 9,060.00 | 9,060.00 | 8,770.00 | 8,920.00 | 8,920.00 | 102,603 |
| 2023-07-28 | 8,930.00 | 9,090.00 | 8,710.00 | 9,080.00 | 9,080.00 | 79,899 |
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.