ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4,105.00 | 4,175.00 | 4,080.00 | 4,145.00 | 4,145.00 | 101 |
| 2023-02-01 | 4,065.00 | 4,125.00 | 4,050.00 | 4,105.00 | 4,105.00 | 21,742 |
| 2023-01-31 | 3,925.00 | 4,165.00 | 3,885.00 | 4,065.00 | 4,065.00 | 20 |
| 2023-01-30 | 3,820.00 | 3,930.00 | 3,780.00 | 3,925.00 | 3,925.00 | 26,597 |
| 2023-01-27 | 3,670.00 | 3,885.00 | 3,670.00 | 3,820.00 | 3,820.00 | 13,000 |
| 2023-01-26 | 3,840.00 | 3,915.00 | 3,765.00 | 3,800.00 | 3,800.00 | 25,936 |
| 2023-01-25 | 3,675.00 | 3,890.00 | 3,675.00 | 3,830.00 | 3,830.00 | 144 |
| 2023-01-20 | 3,745.00 | 3,745.00 | 3,660.00 | 3,715.00 | 3,715.00 | 14,872 |
| 2023-01-19 | 3,750.00 | 3,750.00 | 3,670.00 | 3,715.00 | 3,715.00 | 11,841 |
| 2023-01-18 | 3,720.00 | 3,725.00 | 3,650.00 | 3,715.00 | 3,715.00 | 13,963 |
| 2023-01-17 | 3,665.00 | 3,770.00 | 3,625.00 | 3,720.00 | 3,720.00 | 17,696 |
| 2023-01-16 | 3,825.00 | 3,830.00 | 3,645.00 | 3,665.00 | 3,665.00 | 37,009 |
| 2023-01-13 | 3,800.00 | 3,820.00 | 3,700.00 | 3,790.00 | 3,790.00 | 11,460 |
| 2023-01-12 | 3,825.00 | 3,840.00 | 3,745.00 | 3,800.00 | 3,800.00 | 12,902 |
| 2023-01-11 | 3,775.00 | 3,820.00 | 3,715.00 | 3,780.00 | 3,780.00 | 11,392 |
| 2023-01-10 | 3,895.00 | 3,895.00 | 3,675.00 | 3,775.00 | 3,775.00 | 15,250 |
| 2023-01-09 | 3,800.00 | 3,890.00 | 3,800.00 | 3,870.00 | 3,870.00 | 11,779 |
| 2023-01-06 | 3,845.00 | 3,900.00 | 3,750.00 | 3,800.00 | 3,800.00 | 11,693 |
| 2023-01-05 | 3,810.00 | 3,830.00 | 3,750.00 | 3,800.00 | 3,800.00 | 8,627 |
| 2023-01-04 | 3,820.00 | 3,820.00 | 3,695.00 | 3,790.00 | 3,790.00 | 16,697 |
| 2023-01-03 | 3,775.00 | 3,830.00 | 3,605.00 | 3,830.00 | 3,830.00 | 32,242 |
| 2023-01-02 | 3,940.00 | 3,940.00 | 3,755.00 | 3,790.00 | 3,790.00 | 26,409 |
| 2022-12-29 | 3,995.00 | 4,075.00 | 3,895.00 | 3,940.00 | 3,940.00 | 14,148 |
| 2022-12-28 | 3,940.00 | 4,000.00 | 3,890.00 | 3,995.00 | 3,995.00 | 11,825 |
| 2022-12-27 | 3,860.00 | 3,965.00 | 3,840.00 | 3,900.00 | 3,900.00 | 22,052 |
| 2022-12-26 | 3,910.00 | 3,930.00 | 3,840.00 | 3,860.00 | 3,860.00 | 26,770 |
| 2022-12-23 | 4,030.00 | 4,030.00 | 3,880.00 | 3,910.00 | 3,910.00 | 22,496 |
| 2022-12-22 | 4,055.00 | 4,080.00 | 3,960.00 | 4,030.00 | 4,030.00 | 13,015 |
| 2022-12-21 | 4,015.00 | 4,135.00 | 3,985.00 | 4,055.00 | 4,055.00 | 22,396 |
| 2022-12-20 | 4,250.00 | 4,250.00 | 3,925.00 | 4,015.00 | 4,015.00 | 39,057 |
| 2022-12-19 | 4,050.00 | 4,160.00 | 4,000.00 | 4,030.00 | 4,030.00 | 15,723 |
| 2022-12-16 | 4,050.00 | 4,125.00 | 3,975.00 | 4,070.00 | 4,070.00 | 16,908 |
| 2022-12-15 | 4,155.00 | 4,175.00 | 4,040.00 | 4,050.00 | 4,050.00 | 20,862 |
| 2022-12-14 | 4,160.00 | 4,210.00 | 3,950.00 | 4,155.00 | 4,155.00 | 29,811 |
| 2022-12-13 | 4,155.00 | 4,220.00 | 4,095.00 | 4,160.00 | 4,160.00 | 30,598 |
| 2022-12-12 | 4,350.00 | 4,350.00 | 4,100.00 | 4,160.00 | 4,160.00 | 59,571 |
| 2022-12-09 | 4,155.00 | 4,475.00 | 4,140.00 | 4,350.00 | 4,350.00 | 267,553 |
| 2022-12-08 | 4,050.00 | 4,225.00 | 4,030.00 | 4,155.00 | 4,155.00 | 51,917 |
| 2022-12-07 | 4,050.00 | 4,080.00 | 3,850.00 | 4,080.00 | 4,080.00 | 39,140 |
| 2022-12-06 | 4,045.00 | 4,135.00 | 4,005.00 | 4,015.00 | 4,015.00 | 41,663 |
| 2022-12-05 | 4,065.00 | 4,200.00 | 3,915.00 | 4,200.00 | 4,200.00 | 52,663 |
| 2022-12-02 | 4,200.00 | 4,200.00 | 4,010.00 | 4,065.00 | 4,065.00 | 64,558 |
| 2022-12-01 | 4,100.00 | 4,320.00 | 3,905.00 | 4,200.00 | 4,200.00 | 319,913 |
| 2022-11-30 | 3,990.00 | 4,145.00 | 3,850.00 | 4,045.00 | 4,045.00 | 161,021 |
| 2022-11-29 | 3,820.00 | 3,850.00 | 3,750.00 | 3,830.00 | 3,830.00 | 37,928 |
| 2022-11-28 | 3,920.00 | 3,940.00 | 3,815.00 | 3,850.00 | 3,850.00 | 47,573 |
| 2022-11-25 | 3,970.00 | 3,970.00 | 3,875.00 | 3,910.00 | 3,910.00 | 47,893 |
| 2022-11-24 | 3,940.00 | 3,960.00 | 3,850.00 | 3,935.00 | 3,935.00 | 50,272 |
| 2022-11-23 | 3,800.00 | 3,955.00 | 3,750.00 | 3,940.00 | 3,940.00 | 156,628 |
| 2022-11-22 | 3,900.00 | 3,900.00 | 3,770.00 | 3,800.00 | 3,800.00 | 190,836 |
| 2022-11-21 | 4,040.00 | 4,090.00 | 3,865.00 | 3,980.00 | 3,980.00 | 147,590 |
| 2022-11-18 | 4,245.00 | 4,245.00 | 4,005.00 | 4,035.00 | 4,035.00 | 213,487 |
| 2022-11-17 | 4,700.00 | 4,835.00 | 4,120.00 | 4,120.00 | 4,120.00 | 642,771 |
| 2022-11-16 | 4,670.00 | 5,070.00 | 4,405.00 | 4,620.00 | 4,620.00 | 2,825,989 |
| 2022-11-15 | 3,850.00 | 5,050.00 | 3,760.00 | 4,455.00 | 4,455.00 | 4,138,647 |
| 2022-11-14 | 3,755.00 | 4,000.00 | 3,680.00 | 3,890.00 | 3,890.00 | 115,123 |
| 2022-11-11 | 4,095.00 | 4,555.00 | 3,725.00 | 3,755.00 | 3,755.00 | 498,615 |
| 2022-11-10 | 3,390.00 | 3,850.00 | 3,385.00 | 3,770.00 | 3,770.00 | 198,660 |
| 2022-11-09 | 3,390.00 | 3,540.00 | 3,390.00 | 3,440.00 | 3,440.00 | 17,644 |
| 2022-11-08 | 3,420.00 | 3,500.00 | 3,320.00 | 3,445.00 | 3,445.00 | 6,518 |
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.