ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8,700.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,700.00 | 43,810 |
| 2025-10-20 | 8,410.00 | 8,850.00 | 8,400.00 | 8,600.00 | 8,600.00 | 33,347 |
| 2025-10-17 | 8,880.00 | 8,880.00 | 8,000.00 | 8,400.00 | 8,400.00 | 82,527 |
| 2025-10-16 | 8,870.00 | 8,940.00 | 8,690.00 | 8,880.00 | 8,880.00 | 34,356 |
| 2025-10-15 | 8,340.00 | 9,000.00 | 8,340.00 | 8,870.00 | 8,870.00 | 75,524 |
| 2025-10-14 | 8,460.00 | 8,470.00 | 8,100.00 | 8,330.00 | 8,330.00 | 35,401 |
| 2025-10-13 | 8,080.00 | 8,640.00 | 7,880.00 | 8,380.00 | 8,380.00 | 70,786 |
| 2025-10-10 | 7,700.00 | 8,320.00 | 7,620.00 | 8,080.00 | 8,080.00 | 78,263 |
| 2025-10-02 | 7,470.00 | 7,840.00 | 7,450.00 | 7,630.00 | 7,630.00 | 40,088 |
| 2025-10-01 | 7,210.00 | 7,450.00 | 7,210.00 | 7,450.00 | 7,450.00 | 28,297 |
| 2025-09-30 | 7,350.00 | 7,360.00 | 7,100.00 | 7,280.00 | 7,280.00 | 22,007 |
| 2025-09-29 | 7,190.00 | 7,400.00 | 7,120.00 | 7,350.00 | 7,350.00 | 24,176 |
| 2025-09-26 | 7,360.00 | 7,360.00 | 6,980.00 | 7,190.00 | 7,190.00 | 42,020 |
| 2025-09-25 | 7,430.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | 41,949 |
| 2025-09-24 | 7,400.00 | 7,490.00 | 7,130.00 | 7,430.00 | 7,430.00 | 56,138 |
| 2025-09-23 | 7,290.00 | 7,530.00 | 7,110.00 | 7,420.00 | 7,420.00 | 115,098 |
| 2025-09-22 | 6,720.00 | 7,080.00 | 6,720.00 | 7,080.00 | 7,080.00 | 32,605 |
| 2025-09-19 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 0 |
| 2025-09-18 | 6,460.00 | 6,700.00 | 6,440.00 | 6,610.00 | 6,610.00 | 25,239 |
| 2025-09-17 | 6,420.00 | 6,810.00 | 6,210.00 | 6,450.00 | 6,450.00 | 38,084 |
| 2025-09-16 | 6,500.00 | 6,580.00 | 6,320.00 | 6,420.00 | 6,420.00 | 18,877 |
| 2025-09-15 | 6,470.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,490.00 | 13,947 |
| 2025-09-12 | 6,410.00 | 6,660.00 | 6,410.00 | 6,500.00 | 6,500.00 | 58,737 |
| 2025-09-11 | 6,060.00 | 6,570.00 | 6,060.00 | 6,530.00 | 6,530.00 | 72,023 |
| 2025-09-10 | 5,860.00 | 6,190.00 | 5,860.00 | 6,030.00 | 6,030.00 | 17,023 |
| 2025-09-09 | 5,830.00 | 6,250.00 | 5,800.00 | 5,910.00 | 5,910.00 | 28,930 |
| 2025-09-08 | 5,800.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 6,370 |
| 2025-09-05 | 5,870.00 | 5,870.00 | 5,530.00 | 5,800.00 | 5,800.00 | 25,021 |
| 2025-09-04 | 5,890.00 | 5,960.00 | 5,780.00 | 5,870.00 | 5,870.00 | 10,310 |
| 2025-09-03 | 5,950.00 | 6,030.00 | 5,780.00 | 5,890.00 | 5,890.00 | 18,859 |
| 2025-09-02 | 6,040.00 | 6,040.00 | 5,920.00 | 5,990.00 | 5,990.00 | 7,660 |
| 2025-09-01 | 6,100.00 | 6,100.00 | 5,910.00 | 5,990.00 | 5,990.00 | 12,910 |
| 2025-08-29 | 6,040.00 | 6,090.00 | 5,970.00 | 6,060.00 | 6,060.00 | 13,463 |
| 2025-08-28 | 6,170.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | 9,068 |
| 2025-08-27 | 6,140.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 7,447 |
| 2025-08-26 | 6,210.00 | 6,250.00 | 6,000.00 | 6,110.00 | 6,110.00 | 17,858 |
| 2025-08-25 | 6,260.00 | 6,410.00 | 5,950.00 | 6,250.00 | 6,250.00 | 28,159 |
| 2025-08-22 | 6,230.00 | 6,340.00 | 6,000.00 | 6,310.00 | 6,310.00 | 21,233 |
| 2025-08-21 | 6,110.00 | 6,430.00 | 6,030.00 | 6,230.00 | 6,230.00 | 25,856 |
| 2025-08-20 | 6,060.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,070.00 | 9,928 |
| 2025-08-19 | 6,040.00 | 6,180.00 | 5,900.00 | 6,060.00 | 6,060.00 | 16,254 |
| 2025-08-18 | 6,300.00 | 6,330.00 | 5,920.00 | 6,040.00 | 6,040.00 | 40,220 |
| 2025-08-14 | 6,240.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 21,867 |
| 2025-08-13 | 6,160.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | 31,269 |
| 2025-08-12 | 6,660.00 | 6,670.00 | 6,140.00 | 6,220.00 | 6,220.00 | 66,545 |
| 2025-08-11 | 5,710.00 | 6,680.00 | 5,610.00 | 6,660.00 | 6,660.00 | 268,350 |
| 2025-08-08 | 5,770.00 | 5,790.00 | 5,600.00 | 5,710.00 | 5,710.00 | 12,924 |
| 2025-08-07 | 5,890.00 | 5,920.00 | 5,630.00 | 5,810.00 | 5,810.00 | 29,168 |
| 2025-08-06 | 5,830.00 | 6,000.00 | 5,700.00 | 5,930.00 | 5,930.00 | 12,057 |
| 2025-08-05 | 5,760.00 | 5,960.00 | 5,700.00 | 5,880.00 | 5,880.00 | 23,497 |
| 2025-08-04 | 5,950.00 | 5,950.00 | 5,640.00 | 5,710.00 | 5,710.00 | 33,951 |
| 2025-08-01 | 6,060.00 | 6,060.00 | 5,840.00 | 5,950.00 | 5,950.00 | 28,507 |
| 2025-07-31 | 6,100.00 | 6,340.00 | 6,050.00 | 6,100.00 | 6,100.00 | 37,136 |
| 2025-07-30 | 5,980.00 | 6,100.00 | 5,610.00 | 6,100.00 | 6,100.00 | 73,691 |
| 2025-07-29 | 6,080.00 | 6,350.00 | 5,990.00 | 6,030.00 | 6,030.00 | 36,996 |
| 2025-07-28 | 6,110.00 | 6,350.00 | 5,940.00 | 6,030.00 | 6,030.00 | 41,856 |
| 2025-07-25 | 6,150.00 | 6,390.00 | 6,000.00 | 6,160.00 | 6,160.00 | 38,603 |
| 2025-07-24 | 6,200.00 | 6,260.00 | 6,110.00 | 6,160.00 | 6,160.00 | 14,698 |
| 2025-07-23 | 6,200.00 | 6,210.00 | 5,930.00 | 6,200.00 | 6,200.00 | 36,815 |
| 2025-07-22 | 5,990.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 87,908 |
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.