ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4,750.00 | 4,780.00 | 4,600.00 | 4,695.00 | 4,695.00 | 14,539 |
| 2025-04-18 | 4,715.00 | 4,800.00 | 4,455.00 | 4,750.00 | 4,750.00 | 8,276 |
| 2025-04-17 | 4,710.00 | 4,805.00 | 4,670.00 | 4,715.00 | 4,715.00 | 5,786 |
| 2025-04-16 | 4,795.00 | 4,795.00 | 4,600.00 | 4,755.00 | 4,755.00 | 6,883 |
| 2025-04-15 | 4,810.00 | 4,870.00 | 4,585.00 | 4,795.00 | 4,795.00 | 18,902 |
| 2025-04-14 | 5,030.00 | 5,140.00 | 4,545.00 | 4,700.00 | 4,700.00 | 38,526 |
| 2025-04-11 | 5,150.00 | 5,150.00 | 4,730.00 | 5,040.00 | 5,040.00 | 10,744 |
| 2025-04-10 | 5,210.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | 2,214 |
| 2025-04-09 | 5,260.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,240.00 | 6,631 |
| 2025-04-08 | 5,180.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | 3,292 |
| 2025-04-07 | 5,270.00 | 5,300.00 | 5,080.00 | 5,220.00 | 5,220.00 | 3,342 |
| 2025-04-04 | 5,230.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 6,922 |
| 2025-04-03 | 5,170.00 | 5,320.00 | 5,170.00 | 5,230.00 | 5,230.00 | 2,437 |
| 2025-04-02 | 5,130.00 | 5,290.00 | 5,090.00 | 5,220.00 | 5,220.00 | 4,017 |
| 2025-04-01 | 5,150.00 | 5,260.00 | 4,950.00 | 5,190.00 | 5,190.00 | 5,423 |
| 2025-03-31 | 5,270.00 | 5,270.00 | 5,100.00 | 5,170.00 | 5,170.00 | 6,209 |
| 2025-03-28 | 5,180.00 | 5,240.00 | 5,090.00 | 5,170.00 | 5,170.00 | 6,366 |
| 2025-03-27 | 5,200.00 | 5,250.00 | 5,050.00 | 5,180.00 | 5,180.00 | 4,102 |
| 2025-03-26 | 5,050.00 | 5,170.00 | 4,990.00 | 5,160.00 | 5,160.00 | 3,514 |
| 2025-03-25 | 5,050.00 | 5,160.00 | 5,000.00 | 5,090.00 | 5,090.00 | 6,918 |
| 2025-03-24 | 5,050.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | 5,875 |
| 2025-03-21 | 5,160.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,196 |
| 2025-03-20 | 5,180.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1,549 |
| 2025-03-19 | 5,200.00 | 5,220.00 | 5,090.00 | 5,170.00 | 5,170.00 | 3,813 |
| 2025-03-18 | 5,220.00 | 5,230.00 | 5,180.00 | 5,190.00 | 5,190.00 | 5,449 |
| 2025-03-17 | 5,220.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 2,345 |
| 2025-03-14 | 5,160.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 6,183 |
| 2025-03-13 | 5,240.00 | 5,260.00 | 5,110.00 | 5,180.00 | 5,180.00 | 3,767 |
| 2025-03-12 | 5,160.00 | 5,300.00 | 5,120.00 | 5,150.00 | 5,150.00 | 5,080 |
| 2025-03-11 | 5,190.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 4,358 |
| 2025-03-10 | 5,150.00 | 5,200.00 | 5,100.00 | 5,190.00 | 5,190.00 | 3,245 |
| 2025-03-07 | 5,140.00 | 5,240.00 | 4,890.00 | 5,190.00 | 5,190.00 | 5,043 |
| 2025-03-06 | 5,310.00 | 5,310.00 | 4,930.00 | 5,200.00 | 5,200.00 | 13,402 |
| 2025-03-05 | 5,200.00 | 5,280.00 | 5,100.00 | 5,180.00 | 5,180.00 | 4,968 |
| 2025-03-04 | 5,210.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1,344 |
| 2025-02-28 | 5,240.00 | 5,250.00 | 5,060.00 | 5,220.00 | 5,220.00 | 7,140 |
| 2025-02-27 | 5,280.00 | 5,280.00 | 5,060.00 | 5,140.00 | 5,140.00 | 3,607 |
| 2025-02-26 | 5,190.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 2,125 |
| 2025-02-25 | 5,030.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 4,287 |
| 2025-02-24 | 5,080.00 | 5,130.00 | 4,980.00 | 5,090.00 | 5,090.00 | 20,406 |
| 2025-02-21 | 5,000.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 5,008 |
| 2025-02-20 | 5,120.00 | 5,130.00 | 4,980.00 | 5,000.00 | 5,000.00 | 7,129 |
| 2025-02-19 | 5,280.00 | 5,470.00 | 5,100.00 | 5,170.00 | 5,170.00 | 8,208 |
| 2025-02-18 | 5,320.00 | 5,370.00 | 5,210.00 | 5,260.00 | 5,260.00 | 7,283 |
| 2025-02-17 | 5,500.00 | 5,500.00 | 5,270.00 | 5,320.00 | 5,320.00 | 9,366 |
| 2025-02-14 | 5,310.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 8,190 |
| 2025-02-13 | 5,310.00 | 5,650.00 | 5,270.00 | 5,310.00 | 5,310.00 | 19,468 |
| 2025-02-12 | 5,340.00 | 5,370.00 | 5,060.00 | 5,310.00 | 5,310.00 | 8,681 |
| 2025-02-11 | 5,160.00 | 5,360.00 | 5,160.00 | 5,300.00 | 5,300.00 | 12,642 |
| 2025-02-10 | 5,020.00 | 5,210.00 | 4,900.00 | 5,170.00 | 5,170.00 | 27,559 |
| 2025-02-07 | 4,870.00 | 5,030.00 | 4,870.00 | 4,920.00 | 4,920.00 | 9,658 |
| 2025-02-06 | 4,650.00 | 4,940.00 | 4,650.00 | 4,900.00 | 4,900.00 | 17,380 |
| 2025-02-05 | 4,590.00 | 4,725.00 | 4,540.00 | 4,700.00 | 4,700.00 | 11,970 |
| 2025-02-04 | 4,250.00 | 5,160.00 | 4,250.00 | 4,500.00 | 4,500.00 | 90,186 |
| 2025-02-03 | 4,210.00 | 4,350.00 | 4,185.00 | 4,330.00 | 4,330.00 | 5,818 |
| 2025-01-31 | 4,085.00 | 4,275.00 | 4,075.00 | 4,240.00 | 4,240.00 | 3,414 |
| 2025-01-24 | 4,215.00 | 4,245.00 | 4,115.00 | 4,175.00 | 4,175.00 | 5,526 |
| 2025-01-23 | 4,075.00 | 4,240.00 | 4,025.00 | 4,215.00 | 4,215.00 | 5,849 |
| 2025-01-22 | 4,245.00 | 4,290.00 | 4,120.00 | 4,145.00 | 4,145.00 | 9,522 |
| 2025-01-21 | 4,185.00 | 4,310.00 | 4,185.00 | 4,290.00 | 4,290.00 | 6,031 |
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.