ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-15 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-14 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-13 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-10 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-09 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-08 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-07 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-06 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-03 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-02 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-04-01 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-31 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-30 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-27 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-26 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-25 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0 |
| 2026-03-24 | 6,430.00 | 6,430.00 | 5,900.00 | 6,070.00 | 6,070.00 | 25,650 |
| 2026-03-23 | 6,680.00 | 6,680.00 | 6,200.00 | 6,230.00 | 6,230.00 | 44,402 |
| 2026-03-20 | 6,550.00 | 6,800.00 | 6,330.00 | 6,510.00 | 6,510.00 | 30,787 |
| 2026-03-19 | 6,490.00 | 6,650.00 | 6,250.00 | 6,550.00 | 6,550.00 | 115,099 |
| 2026-03-18 | 7,250.00 | 7,450.00 | 6,830.00 | 6,840.00 | 6,840.00 | 90,035 |
| 2026-03-17 | 7,410.00 | 7,460.00 | 7,150.00 | 7,330.00 | 7,330.00 | 12,122 |
| 2026-03-16 | 7,380.00 | 7,590.00 | 7,300.00 | 7,310.00 | 7,310.00 | 23,938 |
| 2026-03-13 | 7,280.00 | 7,510.00 | 7,180.00 | 7,430.00 | 7,430.00 | 28,157 |
| 2026-03-12 | 7,340.00 | 7,470.00 | 7,280.00 | 7,280.00 | 7,280.00 | 8,653 |
| 2026-03-11 | 7,450.00 | 7,460.00 | 7,220.00 | 7,260.00 | 7,260.00 | 23,599 |
| 2026-03-10 | 7,460.00 | 7,640.00 | 7,310.00 | 7,350.00 | 7,350.00 | 19,931 |
| 2026-03-09 | 7,280.00 | 7,450.00 | 6,900.00 | 7,450.00 | 7,450.00 | 23,990 |
| 2026-03-06 | 7,600.00 | 7,700.00 | 7,200.00 | 7,480.00 | 7,480.00 | 30,957 |
| 2026-03-05 | 6,740.00 | 7,780.00 | 6,730.00 | 7,700.00 | 7,700.00 | 90,746 |
| 2026-03-04 | 6,850.00 | 6,930.00 | 6,350.00 | 6,550.00 | 6,550.00 | 83,238 |
| 2026-03-03 | 7,440.00 | 7,440.00 | 7,000.00 | 7,040.00 | 7,040.00 | 74,802 |
| 2026-02-27 | 7,500.00 | 7,540.00 | 7,320.00 | 7,460.00 | 7,460.00 | 45,406 |
| 2026-02-26 | 7,770.00 | 7,780.00 | 7,230.00 | 7,480.00 | 7,480.00 | 105,230 |
| 2026-02-25 | 7,750.00 | 7,810.00 | 7,500.00 | 7,740.00 | 7,740.00 | 53,657 |
| 2026-02-24 | 7,790.00 | 7,790.00 | 7,440.00 | 7,620.00 | 7,620.00 | 46,905 |
| 2026-02-23 | 7,780.00 | 7,830.00 | 7,600.00 | 7,710.00 | 7,710.00 | 53,940 |
| 2026-02-20 | 7,400.00 | 7,800.00 | 7,400.00 | 7,670.00 | 7,670.00 | 81,255 |
| 2026-02-19 | 7,420.00 | 7,470.00 | 7,130.00 | 7,380.00 | 7,380.00 | 81,336 |
| 2026-02-13 | 7,750.00 | 7,800.00 | 7,010.00 | 7,420.00 | 7,420.00 | 293,880 |
| 2026-02-12 | 7,920.00 | 8,200.00 | 7,600.00 | 7,780.00 | 7,780.00 | 199,194 |
| 2026-02-11 | 10,440.00 | 10,440.00 | 7,910.00 | 7,920.00 | 7,920.00 | 715,449 |
| 2026-02-10 | 10,980.00 | 11,000.00 | 10,200.00 | 10,600.00 | 10,600.00 | 144,330 |
| 2026-02-09 | 9,650.00 | 11,080.00 | 9,460.00 | 10,980.00 | 10,980.00 | 405,025 |
| 2026-02-06 | 8,210.00 | 9,190.00 | 8,020.00 | 9,190.00 | 9,190.00 | 191,737 |
| 2026-02-05 | 8,000.00 | 8,460.00 | 7,900.00 | 8,290.00 | 8,290.00 | 58,448 |
| 2026-02-04 | 8,110.00 | 8,210.00 | 8,010.00 | 8,010.00 | 8,010.00 | 33,733 |
| 2026-02-03 | 7,900.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | 31,610 |
| 2026-02-02 | 8,110.00 | 8,110.00 | 7,800.00 | 7,800.00 | 7,800.00 | 43,774 |
| 2026-01-30 | 8,250.00 | 8,320.00 | 7,840.00 | 8,120.00 | 8,120.00 | 48,933 |
| 2026-01-29 | 8,350.00 | 8,350.00 | 8,140.00 | 8,150.00 | 8,150.00 | 50,272 |
| 2026-01-28 | 8,210.00 | 8,400.00 | 8,000.00 | 8,360.00 | 8,360.00 | 51,829 |
| 2026-01-27 | 8,490.00 | 8,600.00 | 8,180.00 | 8,210.00 | 8,210.00 | 62,704 |
| 2026-01-26 | 8,410.00 | 8,690.00 | 8,240.00 | 8,510.00 | 8,510.00 | 92,260 |
| 2026-01-23 | 8,160.00 | 8,500.00 | 8,160.00 | 8,470.00 | 8,470.00 | 38,728 |
| 2026-01-22 | 8,400.00 | 8,400.00 | 8,100.00 | 8,180.00 | 8,180.00 | 44,163 |
| 2026-01-21 | 8,250.00 | 8,780.00 | 8,210.00 | 8,400.00 | 8,400.00 | 157,879 |
| 2026-01-20 | 8,250.00 | 8,420.00 | 8,150.00 | 8,200.00 | 8,200.00 | 61,115 |
| 2026-01-19 | 8,020.00 | 8,380.00 | 7,900.00 | 8,250.00 | 8,250.00 | 58,615 |
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.