ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7,940.00 | 8,230.00 | 7,800.00 | 8,020.00 | 8,020.00 | 36,775 |
| 2026-01-15 | 8,160.00 | 8,160.00 | 7,860.00 | 8,000.00 | 8,000.00 | 17,361 |
| 2026-01-14 | 7,980.00 | 8,180.00 | 7,980.00 | 8,090.00 | 8,090.00 | 15,192 |
| 2026-01-13 | 8,230.00 | 8,230.00 | 7,800.00 | 7,980.00 | 7,980.00 | 41,057 |
| 2026-01-12 | 8,000.00 | 8,370.00 | 8,000.00 | 8,230.00 | 8,230.00 | 70,363 |
| 2026-01-09 | 7,850.00 | 8,040.00 | 7,760.00 | 8,000.00 | 8,000.00 | 36,043 |
| 2026-01-08 | 8,130.00 | 8,130.00 | 7,830.00 | 7,870.00 | 7,870.00 | 24,816 |
| 2026-01-07 | 7,700.00 | 8,200.00 | 7,620.00 | 8,020.00 | 8,020.00 | 48,630 |
| 2026-01-06 | 7,820.00 | 7,890.00 | 7,630.00 | 7,630.00 | 7,630.00 | 29,725 |
| 2026-01-05 | 7,870.00 | 7,950.00 | 7,780.00 | 7,820.00 | 7,820.00 | 36,361 |
| 2026-01-02 | 8,250.00 | 8,340.00 | 7,730.00 | 7,870.00 | 7,870.00 | 57,934 |
| 2025-12-30 | 8,180.00 | 8,355.00 | 8,010.00 | 8,270.00 | 8,270.00 | 98,443 |
| 2025-12-29 | 7,680.00 | 8,500.00 | 7,650.00 | 8,310.00 | 8,310.00 | 113,767 |
| 2025-12-26 | 7,450.00 | 7,880.00 | 7,400.00 | 7,620.00 | 7,620.00 | 28,970 |
| 2025-12-24 | 7,800.00 | 7,810.00 | 7,400.00 | 7,450.00 | 7,450.00 | 49,855 |
| 2025-12-23 | 7,520.00 | 7,910.00 | 7,350.00 | 7,790.00 | 7,790.00 | 64,471 |
| 2025-12-22 | 8,390.00 | 8,460.00 | 6,870.00 | 7,470.00 | 7,470.00 | 272,257 |
| 2025-12-19 | 8,350.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,390.00 | 64,289 |
| 2025-12-18 | 8,200.00 | 8,430.00 | 8,180.00 | 8,350.00 | 8,350.00 | 40,562 |
| 2025-12-17 | 8,360.00 | 8,420.00 | 8,150.00 | 8,300.00 | 8,300.00 | 41,847 |
| 2025-12-16 | 8,390.00 | 8,430.00 | 8,210.00 | 8,340.00 | 8,340.00 | 21,799 |
| 2025-12-15 | 8,360.00 | 8,720.00 | 8,290.00 | 8,390.00 | 8,390.00 | 36,983 |
| 2025-12-12 | 8,510.00 | 8,510.00 | 8,230.00 | 8,360.00 | 8,360.00 | 28,979 |
| 2025-12-11 | 8,380.00 | 8,540.00 | 8,250.00 | 8,420.00 | 8,420.00 | 61,359 |
| 2025-12-10 | 8,370.00 | 8,500.00 | 8,220.00 | 8,380.00 | 8,380.00 | 23,187 |
| 2025-12-09 | 8,180.00 | 8,850.00 | 8,160.00 | 8,370.00 | 8,370.00 | 84,774 |
| 2025-12-08 | 8,390.00 | 8,480.00 | 8,080.00 | 8,160.00 | 8,160.00 | 31,587 |
| 2025-12-05 | 8,400.00 | 8,720.00 | 8,170.00 | 8,390.00 | 8,390.00 | 54,452 |
| 2025-12-04 | 8,120.00 | 8,640.00 | 7,900.00 | 8,400.00 | 8,400.00 | 59,417 |
| 2025-12-03 | 8,850.00 | 8,870.00 | 7,500.00 | 8,120.00 | 8,120.00 | 186,289 |
| 2025-12-02 | 8,640.00 | 8,930.00 | 8,620.00 | 8,850.00 | 8,850.00 | 51,450 |
| 2025-12-01 | 8,710.00 | 8,800.00 | 8,110.00 | 8,640.00 | 8,640.00 | 69,981 |
| 2025-11-28 | 8,430.00 | 8,900.00 | 8,360.00 | 8,710.00 | 8,710.00 | 40,876 |
| 2025-11-27 | 8,800.00 | 8,800.00 | 8,240.00 | 8,430.00 | 8,430.00 | 26,002 |
| 2025-11-26 | 8,180.00 | 8,790.00 | 8,150.00 | 8,750.00 | 8,750.00 | 86,732 |
| 2025-11-25 | 8,240.00 | 8,330.00 | 8,110.00 | 8,180.00 | 8,180.00 | 13,362 |
| 2025-11-24 | 8,200.00 | 8,340.00 | 7,990.00 | 8,150.00 | 8,150.00 | 22,134 |
| 2025-11-21 | 8,400.00 | 8,580.00 | 8,035.00 | 8,250.00 | 8,250.00 | 22,642 |
| 2025-11-20 | 8,460.00 | 8,650.00 | 8,290.00 | 8,580.00 | 8,580.00 | 32,908 |
| 2025-11-19 | 8,370.00 | 8,460.00 | 8,170.00 | 8,440.00 | 8,440.00 | 14,716 |
| 2025-11-18 | 8,540.00 | 8,770.00 | 8,250.00 | 8,330.00 | 8,330.00 | 29,844 |
| 2025-11-17 | 8,230.00 | 8,740.00 | 8,140.00 | 8,540.00 | 8,540.00 | 52,122 |
| 2025-11-14 | 8,100.00 | 8,400.00 | 8,020.00 | 8,210.00 | 8,210.00 | 26,625 |
| 2025-11-13 | 8,410.00 | 8,600.00 | 8,050.00 | 8,150.00 | 8,150.00 | 17,404 |
| 2025-11-12 | 8,390.00 | 8,480.00 | 8,290.00 | 8,290.00 | 8,290.00 | 15,161 |
| 2025-11-11 | 8,730.00 | 8,730.00 | 8,270.00 | 8,340.00 | 8,340.00 | 18,617 |
| 2025-11-10 | 8,400.00 | 8,840.00 | 8,340.00 | 8,600.00 | 8,600.00 | 64,061 |
| 2025-11-07 | 8,270.00 | 8,510.00 | 8,200.00 | 8,400.00 | 8,400.00 | 18,096 |
| 2025-11-06 | 8,370.00 | 8,510.00 | 8,240.00 | 8,260.00 | 8,260.00 | 26,113 |
| 2025-11-05 | 8,020.00 | 8,820.00 | 7,900.00 | 8,370.00 | 8,370.00 | 135,818 |
| 2025-11-04 | 8,060.00 | 8,210.00 | 7,870.00 | 8,090.00 | 8,090.00 | 25,842 |
| 2025-11-03 | 8,300.00 | 8,300.00 | 8,030.00 | 8,140.00 | 8,140.00 | 40,377 |
| 2025-10-31 | 8,520.00 | 9,000.00 | 8,290.00 | 8,290.00 | 8,290.00 | 72,873 |
| 2025-10-30 | 8,370.00 | 8,530.00 | 8,200.00 | 8,510.00 | 8,510.00 | 19,221 |
| 2025-10-29 | 8,330.00 | 8,480.00 | 7,840.00 | 8,370.00 | 8,370.00 | 17,423 |
| 2025-10-28 | 8,420.00 | 8,600.00 | 8,300.00 | 8,440.00 | 8,440.00 | 18,078 |
| 2025-10-27 | 8,430.00 | 8,630.00 | 8,170.00 | 8,440.00 | 8,440.00 | 24,075 |
| 2025-10-24 | 8,570.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,430.00 | 30,070 |
| 2025-10-23 | 8,630.00 | 8,700.00 | 8,410.00 | 8,580.00 | 8,580.00 | 24,649 |
| 2025-10-22 | 8,700.00 | 8,840.00 | 8,520.00 | 8,630.00 | 8,630.00 | 30,692 |
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.