Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 246720.KQ stock page

ASTA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-215,750.006,160.005,700.006,040.006,040.00125,740
2025-07-185,440.006,860.005,370.005,750.005,750.00687,199
2025-07-175,210.005,550.005,120.005,480.005,480.0039,228
2025-07-165,150.005,240.005,090.005,210.005,210.0016,450
2025-07-155,070.005,200.004,940.005,180.005,180.0025,777
2025-07-145,070.005,070.004,800.004,970.004,970.0015,134
2025-07-114,990.004,990.004,835.004,930.004,930.0015,274
2025-07-104,980.005,070.004,930.004,985.004,985.009,359
2025-07-094,860.005,080.004,850.004,980.004,980.0017,892
2025-07-084,670.004,930.004,655.004,850.004,850.0023,445
2025-07-074,960.005,050.004,450.004,665.004,665.0045,932
2025-07-044,740.005,050.004,740.004,985.004,985.0034,303
2025-07-034,685.004,820.004,665.004,740.004,740.0012,638
2025-07-024,770.004,775.004,620.004,730.004,730.0015,234
2025-07-014,940.004,940.004,705.004,765.004,765.0020,737
2025-06-304,660.005,030.004,660.004,840.004,840.0047,794
2025-06-274,510.004,960.004,510.004,675.004,675.0055,214
2025-06-265,070.005,070.004,440.004,440.004,440.0086,205
2025-06-255,250.006,020.004,980.005,050.005,050.00849,604
2025-06-244,080.005,300.004,080.005,300.005,300.00349,235
2025-06-234,015.004,260.003,970.004,080.004,080.0026,528
2025-06-204,045.004,055.003,965.004,015.004,015.0012,942
2025-06-194,030.004,055.003,815.004,045.004,045.0019,735
2025-06-184,000.004,065.003,810.004,030.004,030.0017,760
2025-06-174,030.004,170.004,000.004,030.004,030.0011,910
2025-06-164,120.004,120.003,980.004,030.004,030.0017,516
2025-06-134,255.004,345.004,030.004,120.004,120.0011,917
2025-06-124,275.004,340.004,050.004,290.004,290.0019,821
2025-06-114,290.004,310.004,255.004,275.004,275.005,458
2025-06-104,300.004,380.004,265.004,300.004,300.002,381
2025-06-094,300.004,335.004,255.004,295.004,295.003,380
2025-06-054,330.004,395.004,325.004,335.004,335.002,616
2025-06-044,305.004,375.004,300.004,375.004,375.002,861
2025-06-024,240.004,400.004,210.004,345.004,345.0011,439
2025-05-304,105.004,255.004,005.004,240.004,240.007,325
2025-05-294,155.004,200.003,950.004,095.004,095.008,782
2025-05-284,115.004,200.004,050.004,200.004,200.0015,751
2025-05-274,265.004,265.003,940.004,100.004,100.0030,503
2025-05-264,390.004,435.004,015.004,230.004,230.0017,536
2025-05-234,500.004,500.004,410.004,445.004,445.001,964
2025-05-224,450.004,465.004,405.004,450.004,450.001,438
2025-05-214,520.004,520.004,420.004,450.004,450.007,817
2025-05-204,495.004,520.004,425.004,450.004,450.003,350
2025-05-194,440.004,475.004,430.004,450.004,450.002,386
2025-05-164,540.004,540.004,425.004,480.004,480.003,251
2025-05-154,430.004,515.004,425.004,490.004,490.003,439
2025-05-144,555.004,590.004,405.004,460.004,460.006,261
2025-05-134,595.004,595.004,430.004,555.004,555.006,154
2025-05-124,570.004,570.004,420.004,515.004,515.009,950
2025-05-094,500.004,500.004,405.004,485.004,485.004,353
2025-05-084,435.004,500.004,400.004,445.004,445.001,843
2025-05-074,495.004,500.004,390.004,430.004,430.007,443
2025-05-024,520.004,610.004,400.004,495.004,495.0020,507
2025-04-304,450.004,550.004,415.004,520.004,520.0014,382
2025-04-294,425.004,450.004,300.004,425.004,425.0014,757
2025-04-284,550.004,660.004,405.004,425.004,425.0012,912
2025-04-254,660.004,725.004,550.004,550.004,550.0017,754
2025-04-244,635.004,680.004,595.004,680.004,680.0012,029
2025-04-234,790.004,790.004,635.004,695.004,695.008,233
2025-04-224,685.004,695.004,610.004,695.004,695.0011,989
← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.