See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 246720.KQ stock page

ASTA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-073,465.003,500.003,410.003,420.003,420.0012,307
2022-11-043,335.003,495.003,285.003,450.003,450.0039,720
2022-11-033,290.003,380.003,215.003,285.003,285.0021,593
2022-11-023,285.003,315.003,145.003,260.003,260.0039,729
2022-11-013,215.003,235.003,090.003,205.003,205.0048,256
2022-10-313,325.003,325.003,060.003,200.003,200.00118,149
2022-10-283,680.004,350.003,230.003,230.003,230.001,146,349
2022-10-273,485.003,485.003,400.003,435.003,435.006,090
2022-10-263,485.003,510.003,385.003,485.003,485.009,403
2022-10-253,520.003,595.003,410.003,485.003,485.009,660
2022-10-243,500.003,550.003,420.003,520.003,520.004,209
2022-10-213,465.003,510.003,385.003,500.003,500.0012,448
2022-10-203,445.003,575.003,200.003,500.003,500.0017,231
2022-10-193,445.003,465.003,400.003,460.003,460.007,355
2022-10-183,455.003,500.003,380.003,455.003,455.004,880
2022-10-173,600.003,690.003,370.003,455.003,455.0020,006
2022-10-143,435.003,660.003,435.003,600.003,600.0016,954
2022-10-133,465.003,495.003,400.003,400.003,400.003,891
2022-10-123,325.003,500.003,300.003,495.003,495.007,618
2022-10-113,540.003,595.003,385.003,425.003,425.0016,983
2022-10-073,620.003,720.003,540.003,595.003,595.0016,309
2022-10-063,410.003,640.003,410.003,640.003,640.0010,635
2022-10-053,740.003,740.003,500.003,500.003,500.0022,709
2022-10-043,690.003,740.003,605.003,680.003,680.007,891
2022-09-303,575.003,740.003,520.003,685.003,685.0014,110
2022-09-293,585.003,700.003,585.003,615.003,615.008,086
2022-09-283,585.003,680.003,460.003,565.003,565.0018,184
2022-09-273,595.003,595.003,480.003,585.003,585.0013,015
2022-09-263,680.003,745.003,515.003,595.003,595.0016,157
2022-09-233,900.003,900.003,650.003,700.003,700.0020,762
2022-09-223,945.003,945.003,795.003,855.003,855.0012,221
2022-09-213,910.003,935.003,825.003,935.003,935.007,447
2022-09-203,900.003,985.003,850.003,950.003,950.0011,962
2022-09-193,935.004,010.003,845.003,920.003,920.0018,541
2022-09-163,935.004,025.003,935.003,975.003,975.005,481
2022-09-154,130.004,130.003,990.004,030.004,030.008,929
2022-09-143,950.004,085.003,900.004,020.004,020.0012,283
2022-09-134,095.004,100.003,955.004,010.004,010.004,477
2022-09-083,925.004,100.003,925.003,985.003,985.0013,991
2022-09-073,995.004,035.003,915.003,925.003,925.007,578
2022-09-063,950.004,080.003,950.003,995.003,995.005,095
2022-09-053,995.004,025.003,950.004,020.004,020.008,490
2022-09-024,235.004,235.003,995.004,035.004,035.0012,314
2022-09-014,080.004,080.003,965.004,005.004,005.0011,968
2022-08-314,000.004,130.004,000.004,080.004,080.0014,623
2022-08-303,960.004,050.003,960.003,995.003,995.0011,323
2022-08-294,000.004,040.003,880.004,000.004,000.0014,260
2022-08-264,025.004,105.004,020.004,070.004,070.0018,865
2022-08-254,060.004,100.004,040.004,050.004,050.0024,906
2022-08-244,055.004,100.003,980.004,085.004,085.0083,555
2022-08-234,210.005,130.004,050.004,050.004,050.001,292,148
2022-08-224,195.004,195.004,000.004,050.004,050.0013,112
2022-08-194,365.004,380.004,130.004,170.004,170.0019,938
2022-08-184,390.004,390.003,975.004,200.004,200.0015,401
2022-08-174,190.004,420.004,190.004,310.004,310.005,017
2022-08-164,385.004,420.004,280.004,380.004,380.0018,164
2022-08-124,300.004,430.004,250.004,385.004,385.0012,921
2022-08-114,305.004,405.004,200.004,400.004,400.0011,125
2022-08-104,260.004,370.004,255.004,350.004,350.0013,576
2022-08-094,385.004,425.004,325.004,400.004,400.007,616
← NewerPage 17 of 21 · 1,217 trading daysOlder →

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.