ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4,415.00 | 4,505.00 | 4,355.00 | 4,415.00 | 4,415.00 | 11,137 |
| 2022-08-05 | 4,310.00 | 4,450.00 | 4,310.00 | 4,415.00 | 4,415.00 | 29,569 |
| 2022-08-04 | 4,210.00 | 4,350.00 | 4,045.00 | 4,300.00 | 4,300.00 | 25,124 |
| 2022-08-03 | 4,100.00 | 4,210.00 | 4,100.00 | 4,210.00 | 4,210.00 | 11,877 |
| 2022-08-02 | 4,130.00 | 4,130.00 | 4,035.00 | 4,100.00 | 4,100.00 | 18,097 |
| 2022-08-01 | 4,165.00 | 4,170.00 | 4,065.00 | 4,075.00 | 4,075.00 | 19,305 |
| 2022-07-29 | 4,125.00 | 4,325.00 | 4,090.00 | 4,160.00 | 4,160.00 | 10,748 |
| 2022-07-28 | 4,250.00 | 4,250.00 | 4,135.00 | 4,135.00 | 4,135.00 | 11,376 |
| 2022-07-27 | 4,110.00 | 4,210.00 | 4,110.00 | 4,185.00 | 4,185.00 | 10,097 |
| 2022-07-26 | 4,080.00 | 4,180.00 | 4,080.00 | 4,110.00 | 4,110.00 | 9,846 |
| 2022-07-25 | 4,200.00 | 4,200.00 | 4,100.00 | 4,140.00 | 4,140.00 | 4,315 |
| 2022-07-22 | 4,190.00 | 4,200.00 | 4,135.00 | 4,200.00 | 4,200.00 | 11,362 |
| 2022-07-21 | 4,220.00 | 4,220.00 | 4,140.00 | 4,180.00 | 4,180.00 | 15,548 |
| 2022-07-20 | 4,170.00 | 4,255.00 | 4,125.00 | 4,175.00 | 4,175.00 | 17,488 |
| 2022-07-19 | 4,180.00 | 4,200.00 | 4,100.00 | 4,165.00 | 4,165.00 | 6,585 |
| 2022-07-18 | 4,110.00 | 4,200.00 | 4,110.00 | 4,180.00 | 4,180.00 | 12,350 |
| 2022-07-15 | 4,160.00 | 4,180.00 | 4,060.00 | 4,150.00 | 4,150.00 | 13,364 |
| 2022-07-14 | 4,245.00 | 4,245.00 | 4,050.00 | 4,160.00 | 4,160.00 | 18,053 |
| 2022-07-13 | 4,125.00 | 4,215.00 | 4,090.00 | 4,170.00 | 4,170.00 | 25,546 |
| 2022-07-12 | 4,000.00 | 4,185.00 | 3,990.00 | 4,170.00 | 4,170.00 | 31,851 |
| 2022-07-11 | 4,075.00 | 4,135.00 | 4,030.00 | 4,090.00 | 4,090.00 | 11,727 |
| 2022-07-08 | 4,040.00 | 4,250.00 | 4,025.00 | 4,085.00 | 4,085.00 | 35,557 |
| 2022-07-07 | 4,050.00 | 4,100.00 | 3,980.00 | 4,025.00 | 4,025.00 | 17,597 |
| 2022-07-06 | 4,110.00 | 4,110.00 | 3,910.00 | 4,010.00 | 4,010.00 | 25,715 |
| 2022-07-05 | 3,940.00 | 4,160.00 | 3,915.00 | 4,050.00 | 4,050.00 | 53,282 |
| 2022-07-04 | 4,150.00 | 4,150.00 | 3,830.00 | 3,905.00 | 3,905.00 | 120,100 |
| 2022-07-01 | 4,255.00 | 4,330.00 | 4,120.00 | 4,135.00 | 4,135.00 | 232,327 |
| 2022-06-30 | 4,130.00 | 5,200.00 | 4,130.00 | 4,380.00 | 4,380.00 | 1,893,982 |
| 2022-06-29 | 4,000.00 | 4,225.00 | 3,900.00 | 4,005.00 | 4,005.00 | 31,238 |
| 2022-06-28 | 4,100.00 | 4,145.00 | 3,945.00 | 4,000.00 | 4,000.00 | 24,433 |
| 2022-06-27 | 4,100.00 | 4,180.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,119 |
| 2022-06-24 | 3,770.00 | 4,035.00 | 3,770.00 | 4,035.00 | 4,035.00 | 21,247 |
| 2022-06-23 | 3,930.00 | 3,960.00 | 3,670.00 | 3,760.00 | 3,760.00 | 23,103 |
| 2022-06-22 | 4,180.00 | 4,180.00 | 3,895.00 | 3,900.00 | 3,900.00 | 22,656 |
| 2022-06-21 | 3,975.00 | 4,185.00 | 3,975.00 | 4,055.00 | 4,055.00 | 9,384 |
| 2022-06-20 | 4,090.00 | 4,330.00 | 3,980.00 | 4,060.00 | 4,060.00 | 40,673 |
| 2022-06-17 | 4,165.00 | 4,300.00 | 4,020.00 | 4,300.00 | 4,300.00 | 36,296 |
| 2022-06-16 | 4,320.00 | 4,600.00 | 4,320.00 | 4,350.00 | 4,350.00 | 21,119 |
| 2022-06-15 | 4,490.00 | 4,515.00 | 4,250.00 | 4,320.00 | 4,320.00 | 26,793 |
| 2022-06-14 | 4,610.00 | 4,610.00 | 4,340.00 | 4,510.00 | 4,510.00 | 37,736 |
| 2022-06-13 | 4,710.00 | 4,770.00 | 4,445.00 | 4,700.00 | 4,700.00 | 72,672 |
| 2022-06-10 | 4,980.00 | 4,980.00 | 4,750.00 | 4,850.00 | 4,850.00 | 49,959 |
| 2022-06-09 | 5,000.00 | 5,100.00 | 4,865.00 | 4,950.00 | 4,950.00 | 69,177 |
| 2022-06-08 | 5,190.00 | 5,190.00 | 4,990.00 | 4,990.00 | 4,990.00 | 57,892 |
| 2022-06-07 | 5,350.00 | 5,380.00 | 5,160.00 | 5,190.00 | 5,190.00 | 52,403 |
| 2022-06-03 | 5,300.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 15,172 |
| 2022-06-02 | 5,380.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,350.00 | 26,503 |
| 2022-05-31 | 5,330.00 | 5,420.00 | 5,210.00 | 5,380.00 | 5,380.00 | 61,029 |
| 2022-05-30 | 5,300.00 | 5,780.00 | 5,150.00 | 5,330.00 | 5,330.00 | 517,272 |
| 2022-05-27 | 5,290.00 | 5,300.00 | 5,120.00 | 5,300.00 | 5,300.00 | 40,517 |
| 2022-05-26 | 5,370.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | 25,117 |
| 2022-05-25 | 5,260.00 | 5,470.00 | 5,260.00 | 5,320.00 | 5,320.00 | 46,954 |
| 2022-05-24 | 5,550.00 | 5,570.00 | 5,260.00 | 5,260.00 | 5,260.00 | 80,890 |
| 2022-05-23 | 5,710.00 | 5,730.00 | 5,540.00 | 5,570.00 | 5,570.00 | 58,920 |
| 2022-05-20 | 5,810.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | 79,764 |
| 2022-05-19 | 5,650.00 | 5,880.00 | 5,580.00 | 5,880.00 | 5,880.00 | 84,506 |
| 2022-05-18 | 5,750.00 | 6,070.00 | 5,670.00 | 5,850.00 | 5,850.00 | 237,534 |
| 2022-05-17 | 6,180.00 | 6,290.00 | 5,730.00 | 5,820.00 | 5,820.00 | 774,004 |
| 2022-05-16 | 6,530.00 | 6,530.00 | 6,500.00 | 6,530.00 | 6,530.00 | 825,881 |
| 2022-05-13 | 5,060.00 | 5,280.00 | 4,900.00 | 5,030.00 | 5,030.00 | 19,045 |
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.