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
2025-01-204,380.004,380.003,945.004,185.004,185.0059,738
2025-01-174,485.004,500.004,380.004,390.004,390.005,607
2025-01-164,575.004,670.004,470.004,485.004,485.002,595
2025-01-154,570.004,660.004,500.004,525.004,525.003,468
2025-01-144,470.004,630.004,470.004,570.004,570.002,382
2025-01-134,580.004,625.004,450.004,500.004,500.005,113
2025-01-104,715.004,755.004,460.004,585.004,585.008,838
2025-01-094,575.004,745.004,370.004,715.004,715.0015,012
2025-01-084,650.004,650.004,505.004,620.004,620.005,044
2025-01-074,605.004,650.004,525.004,600.004,600.002,431
2025-01-064,630.004,670.004,570.004,605.004,605.0010,575
2025-01-034,760.004,760.004,620.004,685.004,685.0010,654
2025-01-024,650.004,700.004,575.004,665.004,665.0018,448
2024-12-304,680.004,690.004,495.004,680.004,680.0010,476
2024-12-274,390.004,680.004,390.004,680.004,680.0029,533
2024-12-264,450.004,500.004,315.004,435.004,435.005,897
2024-12-244,430.004,495.004,335.004,460.004,460.0020,156
2024-12-234,580.004,580.004,305.004,430.004,430.005,816
2024-12-204,620.004,650.004,400.004,480.004,480.007,548
2024-12-194,645.004,670.004,550.004,620.004,620.002,099
2024-12-184,650.004,650.004,540.004,650.004,650.0010,407
2024-12-174,655.004,700.004,610.004,650.004,650.0013,094
2024-12-164,660.004,745.004,570.004,655.004,655.0010,336
2024-12-134,695.004,695.004,510.004,655.004,655.007,495
2024-12-124,690.004,690.004,475.004,620.004,620.005,217
2024-12-114,370.004,640.004,370.004,590.004,590.003,634
2024-12-104,290.004,665.004,200.004,550.004,550.008,258
2024-12-094,585.004,585.004,205.004,290.004,290.005,842
2024-12-064,550.004,620.004,260.004,495.004,495.005,596
2024-12-054,575.004,620.004,490.004,550.004,550.001,872
2024-12-044,675.004,745.004,340.004,620.004,620.008,566
2024-12-034,600.004,680.004,560.004,670.004,670.004,370
2024-12-024,650.004,675.004,570.004,615.004,615.0010,788
2024-11-294,535.004,650.004,495.004,585.004,585.004,986
2024-11-284,595.004,675.004,555.004,585.004,585.001,990
2024-11-274,510.004,640.004,500.004,575.004,575.004,305
2024-11-264,650.004,735.004,570.004,570.004,570.002,770
2024-11-254,650.004,740.004,500.004,650.004,650.0012,987
2024-11-224,720.004,770.004,310.004,650.004,650.0012,629
2024-11-214,845.004,940.004,515.004,770.004,770.0021,611
2024-11-204,880.004,945.004,810.004,905.004,905.005,590
2024-11-194,890.004,930.004,775.004,925.004,925.007,044
2024-11-184,820.004,890.004,705.004,815.004,815.008,511
2024-11-154,705.004,880.004,610.004,880.004,880.009,320
2024-11-145,100.005,100.004,705.004,750.004,750.0022,506
2024-11-135,000.005,190.004,900.005,050.005,050.0021,135
2024-11-124,950.005,250.004,550.004,985.004,985.0044,675
2024-11-114,375.005,470.004,375.004,950.004,950.00209,501
2024-11-084,315.004,375.004,210.004,375.004,375.007,869
2024-11-074,445.004,445.004,110.004,320.004,320.004,634
2024-11-064,315.004,370.004,310.004,350.004,350.002,326
2024-11-054,370.004,390.004,310.004,310.004,310.004,577
2024-11-044,395.004,430.004,245.004,370.004,370.0017,128
2024-11-014,280.004,325.004,220.004,285.004,285.004,120
2024-10-314,370.004,370.004,155.004,280.004,280.006,045
2024-10-304,155.004,285.003,910.004,285.004,285.0015,095
2024-10-294,330.004,355.003,950.004,145.004,145.0048,953
2024-10-284,490.004,565.004,310.004,330.004,330.0021,838
2024-10-254,480.004,565.004,390.004,495.004,495.0016,452
2024-10-244,675.004,730.004,420.004,490.004,490.0012,940
← NewerPage 8 of 21 · 1,222 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.