ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,380.00 | 4,385.00 | 4,230.00 | 4,260.00 | 4,260.00 | 15,616 |
| 2022-02-10 | 4,300.00 | 4,385.00 | 4,130.00 | 4,330.00 | 4,330.00 | 50,024 |
| 2022-02-09 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0 |
| 2022-02-08 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0 |
| 2022-02-07 | 4,540.00 | 4,540.00 | 4,420.00 | 4,445.00 | 4,445.00 | 2,536 |
| 2022-02-04 | 4,555.00 | 4,555.00 | 4,415.00 | 4,465.00 | 4,465.00 | 5,993 |
| 2022-02-03 | 4,595.00 | 4,600.00 | 4,455.00 | 4,455.00 | 4,455.00 | 11,116 |
| 2022-01-28 | 4,400.00 | 4,580.00 | 4,400.00 | 4,500.00 | 4,500.00 | 3,602 |
| 2022-01-27 | 4,795.00 | 4,795.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,753 |
| 2022-01-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-01-25 | 4,540.00 | 4,625.00 | 4,455.00 | 4,500.00 | 4,500.00 | 13,606 |
| 2022-01-24 | 4,580.00 | 4,725.00 | 4,445.00 | 4,640.00 | 4,640.00 | 8,343 |
| 2022-01-21 | 4,825.00 | 4,835.00 | 4,570.00 | 4,760.00 | 4,760.00 | 5,669 |
| 2022-01-20 | 4,800.00 | 4,800.00 | 4,550.00 | 4,760.00 | 4,760.00 | 8,888 |
| 2022-01-19 | 4,980.00 | 4,980.00 | 4,520.00 | 4,760.00 | 4,760.00 | 1,972 |
| 2022-01-18 | 4,760.00 | 4,840.00 | 4,650.00 | 4,745.00 | 4,745.00 | 9,816 |
| 2022-01-17 | 4,810.00 | 4,850.00 | 4,710.00 | 4,760.00 | 4,760.00 | 6,410 |
| 2022-01-14 | 4,865.00 | 4,910.00 | 4,810.00 | 4,875.00 | 4,875.00 | 5,323 |
| 2022-01-13 | 4,875.00 | 4,910.00 | 4,800.00 | 4,875.00 | 4,875.00 | 4,910 |
| 2022-01-12 | 4,915.00 | 4,950.00 | 4,825.00 | 4,875.00 | 4,875.00 | 6,113 |
| 2022-01-11 | 4,975.00 | 4,985.00 | 4,800.00 | 4,950.00 | 4,950.00 | 4,674 |
| 2022-01-10 | 5,060.00 | 5,060.00 | 4,910.00 | 4,975.00 | 4,975.00 | 2,265 |
| 2022-01-07 | 4,950.00 | 5,050.00 | 4,860.00 | 4,970.00 | 4,970.00 | 13,330 |
| 2022-01-06 | 4,950.00 | 5,040.00 | 4,700.00 | 4,950.00 | 4,950.00 | 12,874 |
| 2022-01-05 | 4,895.00 | 5,120.00 | 4,875.00 | 5,000.00 | 5,000.00 | 30,429 |
| 2022-01-04 | 4,850.00 | 4,950.00 | 4,805.00 | 4,930.00 | 4,930.00 | 43,411 |
| 2021-12-30 | 4,845.00 | 4,880.00 | 4,700.00 | 4,705.00 | 4,705.00 | 10,196 |
| 2021-12-29 | 4,630.00 | 4,900.00 | 4,615.00 | 4,850.00 | 4,850.00 | 14,982 |
| 2021-12-28 | 4,620.00 | 4,650.00 | 4,605.00 | 4,635.00 | 4,635.00 | 59,357 |
| 2021-12-27 | 4,585.00 | 4,675.00 | 4,575.00 | 4,620.00 | 4,620.00 | 11,119 |
| 2021-12-24 | 4,625.00 | 4,625.00 | 4,540.00 | 4,585.00 | 4,585.00 | 9,804 |
| 2021-12-23 | 4,625.00 | 4,660.00 | 4,545.00 | 4,610.00 | 4,610.00 | 38,868 |
| 2021-12-22 | 4,750.00 | 4,790.00 | 4,550.00 | 4,580.00 | 4,580.00 | 10,070 |
| 2021-12-21 | 4,575.00 | 4,760.00 | 4,475.00 | 4,610.00 | 4,610.00 | 13,980 |
| 2021-12-20 | 4,655.00 | 4,715.00 | 4,455.00 | 4,575.00 | 4,575.00 | 12,436 |
| 2021-12-17 | 4,750.00 | 4,945.00 | 4,685.00 | 4,700.00 | 4,700.00 | 18,511 |
| 2021-12-16 | 4,795.00 | 4,855.00 | 4,680.00 | 4,750.00 | 4,750.00 | 56,640 |
| 2021-12-15 | 4,900.00 | 4,900.00 | 4,755.00 | 4,900.00 | 4,900.00 | 8,995 |
| 2021-12-14 | 4,960.00 | 5,020.00 | 4,795.00 | 4,900.00 | 4,900.00 | 10,351 |
| 2021-12-13 | 4,870.00 | 5,100.00 | 4,855.00 | 4,960.00 | 4,960.00 | 28,208 |
| 2021-12-10 | 4,830.00 | 4,900.00 | 4,760.00 | 4,870.00 | 4,870.00 | 15,336 |
| 2021-12-09 | 4,900.00 | 5,370.00 | 4,750.00 | 4,805.00 | 4,805.00 | 19,344 |
| 2021-12-08 | 4,950.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,800.00 | 25,231 |
| 2021-12-07 | 4,920.00 | 4,940.00 | 4,750.00 | 4,900.00 | 4,900.00 | 23,940 |
| 2021-12-06 | 4,880.00 | 4,950.00 | 4,830.00 | 4,940.00 | 4,940.00 | 21,046 |
| 2021-12-03 | 4,885.00 | 4,950.00 | 4,765.00 | 4,835.00 | 4,835.00 | 8,304 |
| 2021-12-02 | 5,020.00 | 5,020.00 | 4,855.00 | 4,855.00 | 4,855.00 | 6,456 |
| 2021-12-01 | 4,900.00 | 5,080.00 | 4,820.00 | 4,945.00 | 4,945.00 | 5,025 |
| 2021-11-30 | 4,915.00 | 5,200.00 | 4,915.00 | 5,000.00 | 5,000.00 | 21,777 |
| 2021-11-29 | 5,020.00 | 5,040.00 | 4,675.00 | 5,030.00 | 5,030.00 | 4,869 |
| 2021-11-26 | 5,000.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 26,395 |
| 2021-11-25 | 5,200.00 | 5,200.00 | 5,070.00 | 5,120.00 | 5,120.00 | 18,823 |
| 2021-11-24 | 5,050.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 24,602 |
| 2021-11-23 | 5,110.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 15,481 |
| 2021-11-22 | 5,150.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 6,127 |
| 2021-11-19 | 5,230.00 | 5,230.00 | 4,940.00 | 5,150.00 | 5,150.00 | 25,709 |
| 2021-11-18 | 5,150.00 | 5,330.00 | 5,150.00 | 5,210.00 | 5,210.00 | 6,452 |
| 2021-11-17 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | 13,867 |
| 2021-11-16 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 15,839 |
| 2021-11-15 | 5,200.00 | 5,200.00 | 5,120.00 | 5,130.00 | 5,130.00 | 20,111 |
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.