ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 9,060.00 | 9,270.00 | 8,910.00 | 8,930.00 | 8,930.00 | 121,081 |
| 2023-07-26 | 9,350.00 | 9,720.00 | 8,850.00 | 8,950.00 | 8,950.00 | 395,854 |
| 2023-07-25 | 9,940.00 | 10,030.00 | 8,960.00 | 9,350.00 | 9,350.00 | 438,163 |
| 2023-07-24 | 11,990.00 | 12,400.00 | 9,920.00 | 10,250.00 | 10,250.00 | 1,569,414 |
| 2023-07-21 | 10,900.00 | 10,910.00 | 9,990.00 | 10,050.00 | 10,050.00 | 388,366 |
| 2023-07-20 | 10,100.00 | 11,390.00 | 9,840.00 | 11,090.00 | 11,090.00 | 523,456 |
| 2023-07-19 | 10,370.00 | 10,470.00 | 9,840.00 | 10,290.00 | 10,290.00 | 186,356 |
| 2023-07-18 | 9,700.00 | 10,420.00 | 9,610.00 | 10,300.00 | 10,300.00 | 252,453 |
| 2023-07-17 | 10,410.00 | 10,430.00 | 9,370.00 | 9,700.00 | 9,700.00 | 247,195 |
| 2023-07-14 | 10,010.00 | 10,220.00 | 9,500.00 | 10,070.00 | 10,070.00 | 146,818 |
| 2023-07-13 | 9,780.00 | 10,700.00 | 9,700.00 | 10,050.00 | 10,050.00 | 444,928 |
| 2023-07-12 | 9,020.00 | 10,360.00 | 8,990.00 | 9,780.00 | 9,780.00 | 469,289 |
| 2023-07-11 | 9,120.00 | 9,220.00 | 9,010.00 | 9,090.00 | 9,090.00 | 33,854 |
| 2023-07-10 | 9,410.00 | 9,480.00 | 9,060.00 | 9,220.00 | 9,220.00 | 80,350 |
| 2023-07-07 | 9,170.00 | 9,430.00 | 9,050.00 | 9,410.00 | 9,410.00 | 89,147 |
| 2023-07-06 | 9,200.00 | 9,250.00 | 8,990.00 | 9,190.00 | 9,190.00 | 48,433 |
| 2023-07-05 | 9,120.00 | 9,540.00 | 9,000.00 | 9,120.00 | 9,120.00 | 120,934 |
| 2023-07-04 | 9,260.00 | 9,300.00 | 9,030.00 | 9,200.00 | 9,200.00 | 57,551 |
| 2023-07-03 | 9,850.00 | 9,850.00 | 9,260.00 | 9,260.00 | 9,260.00 | 114,219 |
| 2023-06-30 | 9,470.00 | 9,800.00 | 9,200.00 | 9,730.00 | 9,730.00 | 122,708 |
| 2023-06-29 | 9,150.00 | 9,620.00 | 9,150.00 | 9,420.00 | 9,420.00 | 98,302 |
| 2023-06-28 | 9,090.00 | 9,340.00 | 9,080.00 | 9,140.00 | 9,140.00 | 54,928 |
| 2023-06-27 | 9,090.00 | 9,350.00 | 9,060.00 | 9,120.00 | 9,120.00 | 44,116 |
| 2023-06-26 | 9,160.00 | 9,480.00 | 9,010.00 | 9,170.00 | 9,170.00 | 84,761 |
| 2023-06-23 | 9,240.00 | 9,330.00 | 9,000.00 | 9,140.00 | 9,140.00 | 49,699 |
| 2023-06-22 | 9,270.00 | 9,390.00 | 8,970.00 | 9,260.00 | 9,260.00 | 93,501 |
| 2023-06-21 | 9,080.00 | 9,360.00 | 8,980.00 | 9,300.00 | 9,300.00 | 74,640 |
| 2023-06-20 | 9,540.00 | 9,540.00 | 9,070.00 | 9,080.00 | 9,080.00 | 58,447 |
| 2023-06-19 | 9,270.00 | 9,550.00 | 8,950.00 | 9,500.00 | 9,500.00 | 155,783 |
| 2023-06-16 | 9,460.00 | 9,670.00 | 8,940.00 | 9,260.00 | 9,260.00 | 258,962 |
| 2023-06-15 | 8,700.00 | 10,170.00 | 8,450.00 | 9,660.00 | 9,660.00 | 390,809 |
| 2023-06-14 | 8,780.00 | 8,940.00 | 8,320.00 | 8,730.00 | 8,730.00 | 149,174 |
| 2023-06-13 | 8,980.00 | 9,260.00 | 8,830.00 | 8,840.00 | 8,840.00 | 73,892 |
| 2023-06-12 | 9,140.00 | 9,230.00 | 8,970.00 | 9,060.00 | 9,060.00 | 24,989 |
| 2023-06-09 | 9,080.00 | 9,310.00 | 8,800.00 | 9,140.00 | 9,140.00 | 119,147 |
| 2023-06-08 | 9,410.00 | 9,410.00 | 8,980.00 | 9,080.00 | 9,080.00 | 50,709 |
| 2023-06-07 | 9,240.00 | 9,300.00 | 9,000.00 | 9,230.00 | 9,230.00 | 61,217 |
| 2023-06-05 | 9,060.00 | 9,280.00 | 8,990.00 | 9,170.00 | 9,170.00 | 34,531 |
| 2023-06-02 | 9,010.00 | 9,300.00 | 8,900.00 | 9,070.00 | 9,070.00 | 61,581 |
| 2023-06-01 | 8,910.00 | 9,220.00 | 8,820.00 | 9,050.00 | 9,050.00 | 70,877 |
| 2023-05-31 | 8,770.00 | 8,980.00 | 8,620.00 | 8,970.00 | 8,970.00 | 71,231 |
| 2023-05-30 | 9,200.00 | 9,320.00 | 8,460.00 | 8,940.00 | 8,940.00 | 186,052 |
| 2023-05-26 | 9,440.00 | 9,630.00 | 9,180.00 | 9,190.00 | 9,190.00 | 65,709 |
| 2023-05-25 | 9,470.00 | 9,470.00 | 9,250.00 | 9,450.00 | 9,450.00 | 59,387 |
| 2023-05-24 | 9,610.00 | 9,610.00 | 9,250.00 | 9,420.00 | 9,420.00 | 81,026 |
| 2023-05-23 | 9,420.00 | 9,690.00 | 9,260.00 | 9,620.00 | 9,620.00 | 75,537 |
| 2023-05-22 | 9,790.00 | 9,800.00 | 9,200.00 | 9,420.00 | 9,420.00 | 112,805 |
| 2023-05-19 | 9,540.00 | 9,950.00 | 9,420.00 | 9,790.00 | 9,790.00 | 171,852 |
| 2023-05-18 | 9,450.00 | 9,850.00 | 9,350.00 | 9,500.00 | 9,500.00 | 138,252 |
| 2023-05-17 | 9,240.00 | 9,500.00 | 8,980.00 | 9,400.00 | 9,400.00 | 114,434 |
| 2023-05-16 | 9,530.00 | 9,690.00 | 9,180.00 | 9,320.00 | 9,320.00 | 91,287 |
| 2023-05-15 | 9,110.00 | 9,570.00 | 9,100.00 | 9,380.00 | 9,380.00 | 112,747 |
| 2023-05-12 | 8,880.00 | 9,430.00 | 8,820.00 | 9,160.00 | 9,160.00 | 125,340 |
| 2023-05-11 | 9,240.00 | 9,520.00 | 8,730.00 | 9,000.00 | 9,000.00 | 88,674 |
| 2023-05-10 | 9,220.00 | 9,460.00 | 8,890.00 | 9,220.00 | 9,220.00 | 124,977 |
| 2023-05-09 | 9,200.00 | 9,320.00 | 8,740.00 | 9,060.00 | 9,060.00 | 173,895 |
| 2023-05-08 | 9,730.00 | 9,750.00 | 9,170.00 | 9,200.00 | 9,200.00 | 177,859 |
| 2023-05-04 | 9,990.00 | 10,500.00 | 9,330.00 | 9,690.00 | 9,690.00 | 362,774 |
| 2023-05-03 | 9,970.00 | 10,370.00 | 9,630.00 | 9,950.00 | 9,950.00 | 337,207 |
| 2023-05-02 | 8,860.00 | 9,970.00 | 8,860.00 | 9,920.00 | 9,920.00 | 516,650 |
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.