ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 8,940.00 | 9,040.00 | 8,610.00 | 8,900.00 | 8,900.00 | 143,725 |
| 2023-04-27 | 9,000.00 | 9,280.00 | 8,600.00 | 8,940.00 | 8,940.00 | 318,122 |
| 2023-04-26 | 8,440.00 | 9,900.00 | 8,180.00 | 9,450.00 | 9,450.00 | 1,046,066 |
| 2023-04-25 | 8,970.00 | 8,970.00 | 8,380.00 | 8,440.00 | 8,440.00 | 226,440 |
| 2023-04-24 | 8,700.00 | 9,950.00 | 8,320.00 | 8,830.00 | 8,830.00 | 676,914 |
| 2023-04-21 | 10,510.00 | 10,930.00 | 8,750.00 | 8,960.00 | 8,960.00 | 1,128,655 |
| 2023-04-20 | 10,000.00 | 10,450.00 | 9,450.00 | 10,270.00 | 10,270.00 | 385,813 |
| 2023-04-19 | 10,760.00 | 10,980.00 | 9,920.00 | 10,070.00 | 10,070.00 | 430,088 |
| 2023-04-18 | 11,490.00 | 11,520.00 | 10,810.00 | 10,980.00 | 10,980.00 | 399,936 |
| 2023-04-17 | 10,400.00 | 12,140.00 | 10,400.00 | 11,540.00 | 11,540.00 | 1,795,141 |
| 2023-04-14 | 10,390.00 | 10,900.00 | 10,010.00 | 10,630.00 | 10,630.00 | 518,669 |
| 2023-04-13 | 10,720.00 | 11,250.00 | 10,140.00 | 10,390.00 | 10,390.00 | 448,378 |
| 2023-04-12 | 10,250.00 | 11,020.00 | 10,070.00 | 11,010.00 | 11,010.00 | 936,033 |
| 2023-04-11 | 11,000.00 | 11,150.00 | 10,000.00 | 10,200.00 | 10,200.00 | 633,707 |
| 2023-04-10 | 12,200.00 | 12,230.00 | 11,000.00 | 11,200.00 | 11,200.00 | 496,801 |
| 2023-04-07 | 11,490.00 | 12,000.00 | 11,220.00 | 12,000.00 | 12,000.00 | 423,939 |
| 2023-04-06 | 11,310.00 | 12,060.00 | 10,840.00 | 11,580.00 | 11,580.00 | 683,253 |
| 2023-04-05 | 11,590.00 | 11,880.00 | 10,850.00 | 11,310.00 | 11,310.00 | 812,397 |
| 2023-04-04 | 12,360.00 | 12,480.00 | 11,320.00 | 12,130.00 | 12,130.00 | 1,042,472 |
| 2023-04-03 | 11,600.00 | 13,050.00 | 11,460.00 | 12,520.00 | 12,520.00 | 2,362,230 |
| 2023-03-31 | 10,020.00 | 12,840.00 | 9,860.00 | 11,500.00 | 11,500.00 | 4,473,739 |
| 2023-03-30 | 10,240.00 | 10,400.00 | 9,900.00 | 10,200.00 | 10,200.00 | 648,934 |
| 2023-03-29 | 9,690.00 | 10,350.00 | 9,650.00 | 10,150.00 | 10,150.00 | 862,069 |
| 2023-03-28 | 9,650.00 | 10,800.00 | 9,370.00 | 9,930.00 | 9,930.00 | 1,913,812 |
| 2023-03-27 | 9,970.00 | 9,980.00 | 9,250.00 | 9,840.00 | 9,840.00 | 946,832 |
| 2023-03-24 | 9,910.00 | 10,300.00 | 9,710.00 | 10,160.00 | 10,160.00 | 1,406,514 |
| 2023-03-23 | 10,200.00 | 10,690.00 | 9,710.00 | 10,140.00 | 10,140.00 | 3,190,663 |
| 2023-03-22 | 9,800.00 | 11,290.00 | 9,130.00 | 10,120.00 | 10,120.00 | 8,578,450 |
| 2023-03-21 | 8,170.00 | 8,950.00 | 8,170.00 | 8,950.00 | 8,950.00 | 1,950,794 |
| 2023-03-20 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 362,515 |
| 2023-03-17 | 4,080.00 | 5,300.00 | 4,010.00 | 5,300.00 | 5,300.00 | 327,395 |
| 2023-03-16 | 4,150.00 | 4,300.00 | 4,000.00 | 4,080.00 | 4,080.00 | 56,937 |
| 2023-03-15 | 4,185.00 | 4,245.00 | 4,050.00 | 4,070.00 | 4,070.00 | 42,643 |
| 2023-03-14 | 3,995.00 | 4,210.00 | 3,835.00 | 4,210.00 | 4,210.00 | 65,361 |
| 2023-03-13 | 4,020.00 | 4,200.00 | 3,905.00 | 3,995.00 | 3,995.00 | 27,126 |
| 2023-03-10 | 4,100.00 | 4,350.00 | 3,885.00 | 4,010.00 | 4,010.00 | 219,627 |
| 2023-03-09 | 3,990.00 | 4,015.00 | 3,805.00 | 3,850.00 | 3,850.00 | 18,855 |
| 2023-03-08 | 3,930.00 | 4,010.00 | 3,930.00 | 3,990.00 | 3,990.00 | 21,922 |
| 2023-03-07 | 3,900.00 | 4,000.00 | 3,695.00 | 3,915.00 | 3,915.00 | 42,932 |
| 2023-03-06 | 3,850.00 | 3,905.00 | 3,755.00 | 3,820.00 | 3,820.00 | 24,985 |
| 2023-03-03 | 4,100.00 | 4,100.00 | 3,850.00 | 3,855.00 | 3,855.00 | 17,399 |
| 2023-03-02 | 3,840.00 | 3,900.00 | 3,765.00 | 3,850.00 | 3,850.00 | 14,828 |
| 2023-02-28 | 3,800.00 | 3,890.00 | 3,800.00 | 3,840.00 | 3,840.00 | 4,648 |
| 2023-02-27 | 3,850.00 | 3,850.00 | 3,770.00 | 3,805.00 | 3,805.00 | 12,807 |
| 2023-02-24 | 3,845.00 | 3,880.00 | 3,600.00 | 3,865.00 | 3,865.00 | 2 |
| 2023-02-23 | 3,815.00 | 3,935.00 | 3,795.00 | 3,815.00 | 3,815.00 | 5,078 |
| 2023-02-22 | 3,920.00 | 3,920.00 | 3,800.00 | 3,835.00 | 3,835.00 | 27,576 |
| 2023-02-21 | 3,970.00 | 3,970.00 | 3,855.00 | 3,925.00 | 3,925.00 | 7,706 |
| 2023-02-20 | 3,910.00 | 3,960.00 | 3,845.00 | 3,900.00 | 3,900.00 | 50 |
| 2023-02-17 | 4,010.00 | 4,010.00 | 3,875.00 | 3,895.00 | 3,895.00 | 23,348 |
| 2023-02-16 | 3,950.00 | 3,975.00 | 3,900.00 | 3,960.00 | 3,960.00 | 16,337 |
| 2023-02-15 | 4,030.00 | 4,100.00 | 3,865.00 | 3,955.00 | 3,955.00 | 24,858 |
| 2023-02-14 | 4,175.00 | 4,175.00 | 3,960.00 | 3,965.00 | 3,965.00 | 9,321 |
| 2023-02-13 | 3,995.00 | 4,080.00 | 3,925.00 | 4,000.00 | 4,000.00 | 6,731 |
| 2023-02-10 | 4,100.00 | 4,160.00 | 4,000.00 | 4,035.00 | 4,035.00 | 9,130 |
| 2023-02-09 | 4,080.00 | 4,145.00 | 4,045.00 | 4,085.00 | 4,085.00 | 30 |
| 2023-02-08 | 4,050.00 | 4,100.00 | 4,050.00 | 4,080.00 | 4,080.00 | 12,833 |
| 2023-02-07 | 4,120.00 | 4,120.00 | 4,020.00 | 4,085.00 | 4,085.00 | 13,475 |
| 2023-02-06 | 4,065.00 | 4,180.00 | 4,065.00 | 4,120.00 | 4,120.00 | 9,509 |
| 2023-02-03 | 4,180.00 | 4,180.00 | 4,090.00 | 4,140.00 | 4,140.00 | 1 |
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.