ASTA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,775.00 | 4,775.00 | 4,585.00 | 4,725.00 | 4,725.00 | 5,494 |
| 2024-10-22 | 4,725.00 | 4,800.00 | 4,680.00 | 4,730.00 | 4,730.00 | 3,366 |
| 2024-10-21 | 4,810.00 | 4,835.00 | 4,750.00 | 4,765.00 | 4,765.00 | 2,563 |
| 2024-10-18 | 4,845.00 | 4,960.00 | 4,640.00 | 4,825.00 | 4,825.00 | 8,372 |
| 2024-10-17 | 4,830.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10,642 |
| 2024-10-16 | 4,485.00 | 4,910.00 | 4,470.00 | 4,905.00 | 4,905.00 | 17,394 |
| 2024-10-15 | 4,500.00 | 4,570.00 | 4,150.00 | 4,510.00 | 4,510.00 | 49,577 |
| 2024-10-14 | 4,670.00 | 4,670.00 | 4,460.00 | 4,570.00 | 4,570.00 | 8,945 |
| 2024-10-11 | 4,790.00 | 4,800.00 | 4,320.00 | 4,580.00 | 4,580.00 | 58,517 |
| 2024-10-10 | 4,990.00 | 4,990.00 | 4,690.00 | 4,800.00 | 4,800.00 | 22,043 |
| 2024-10-08 | 4,940.00 | 5,060.00 | 4,820.00 | 4,990.00 | 4,990.00 | 16,950 |
| 2024-10-07 | 5,200.00 | 5,200.00 | 4,780.00 | 4,900.00 | 4,900.00 | 42,144 |
| 2024-10-04 | 5,010.00 | 5,180.00 | 5,010.00 | 5,180.00 | 5,180.00 | 5,188 |
| 2024-10-02 | 5,140.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 7,240 |
| 2024-09-30 | 5,090.00 | 5,110.00 | 5,040.00 | 5,090.00 | 5,090.00 | 7,228 |
| 2024-09-27 | 5,030.00 | 5,110.00 | 4,935.00 | 5,070.00 | 5,070.00 | 7,206 |
| 2024-09-26 | 5,140.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | 4,362 |
| 2024-09-25 | 5,100.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 3,697 |
| 2024-09-24 | 5,040.00 | 5,160.00 | 5,040.00 | 5,150.00 | 5,150.00 | 11,725 |
| 2024-09-23 | 5,200.00 | 5,260.00 | 5,060.00 | 5,150.00 | 5,150.00 | 4,273 |
| 2024-09-20 | 5,100.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 11,125 |
| 2024-09-19 | 5,120.00 | 5,120.00 | 4,975.00 | 5,110.00 | 5,110.00 | 9,370 |
| 2024-09-13 | 5,120.00 | 5,240.00 | 5,000.00 | 5,130.00 | 5,130.00 | 19,988 |
| 2024-09-12 | 5,170.00 | 5,210.00 | 5,110.00 | 5,120.00 | 5,120.00 | 4,355 |
| 2024-09-11 | 5,250.00 | 5,280.00 | 5,140.00 | 5,210.00 | 5,210.00 | 4,940 |
| 2024-09-10 | 5,290.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,250.00 | 1,279 |
| 2024-09-09 | 4,995.00 | 5,230.00 | 4,940.00 | 5,230.00 | 5,230.00 | 10,414 |
| 2024-09-06 | 5,120.00 | 5,120.00 | 4,950.00 | 5,040.00 | 5,040.00 | 13,983 |
| 2024-09-05 | 5,270.00 | 5,270.00 | 5,010.00 | 5,120.00 | 5,120.00 | 17,318 |
| 2024-09-04 | 5,220.00 | 5,280.00 | 5,060.00 | 5,250.00 | 5,250.00 | 8,381 |
| 2024-09-03 | 5,290.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 9,097 |
| 2024-09-02 | 5,480.00 | 5,480.00 | 5,150.00 | 5,290.00 | 5,290.00 | 22,135 |
| 2024-08-30 | 5,780.00 | 5,780.00 | 5,410.00 | 5,540.00 | 5,540.00 | 21,901 |
| 2024-08-29 | 5,230.00 | 6,010.00 | 5,230.00 | 5,560.00 | 5,560.00 | 69,102 |
| 2024-08-28 | 5,160.00 | 5,500.00 | 5,160.00 | 5,390.00 | 5,390.00 | 22,510 |
| 2024-08-27 | 5,330.00 | 5,400.00 | 5,150.00 | 5,240.00 | 5,240.00 | 19,681 |
| 2024-08-26 | 5,070.00 | 6,160.00 | 5,000.00 | 5,370.00 | 5,370.00 | 165,515 |
| 2024-08-23 | 5,100.00 | 5,100.00 | 4,955.00 | 5,070.00 | 5,070.00 | 9,817 |
| 2024-08-22 | 5,090.00 | 5,120.00 | 4,935.00 | 5,110.00 | 5,110.00 | 15,122 |
| 2024-08-21 | 5,280.00 | 5,310.00 | 5,060.00 | 5,130.00 | 5,130.00 | 4,485 |
| 2024-08-20 | 5,120.00 | 5,190.00 | 5,020.00 | 5,150.00 | 5,150.00 | 5,695 |
| 2024-08-19 | 5,030.00 | 5,150.00 | 4,950.00 | 5,120.00 | 5,120.00 | 8,521 |
| 2024-08-16 | 5,100.00 | 5,280.00 | 5,000.00 | 5,070.00 | 5,070.00 | 18,078 |
| 2024-08-14 | 5,170.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 9,251 |
| 2024-08-13 | 5,410.00 | 5,410.00 | 5,020.00 | 5,120.00 | 5,120.00 | 10,936 |
| 2024-08-12 | 5,240.00 | 5,370.00 | 5,130.00 | 5,160.00 | 5,160.00 | 12,850 |
| 2024-08-09 | 5,120.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 5,935 |
| 2024-08-08 | 5,150.00 | 5,190.00 | 4,980.00 | 5,080.00 | 5,080.00 | 13,895 |
| 2024-08-07 | 4,980.00 | 5,270.00 | 4,980.00 | 5,090.00 | 5,090.00 | 15,403 |
| 2024-08-06 | 4,450.00 | 5,090.00 | 4,430.00 | 5,030.00 | 5,030.00 | 74,078 |
| 2024-08-05 | 5,900.00 | 5,900.00 | 4,140.00 | 4,730.00 | 4,730.00 | 135,633 |
| 2024-08-02 | 5,930.00 | 6,070.00 | 5,850.00 | 5,910.00 | 5,910.00 | 31,946 |
| 2024-08-01 | 6,090.00 | 6,130.00 | 5,990.00 | 6,070.00 | 6,070.00 | 16,360 |
| 2024-07-31 | 6,310.00 | 6,310.00 | 6,020.00 | 6,020.00 | 6,020.00 | 29,340 |
| 2024-07-30 | 6,190.00 | 6,380.00 | 6,180.00 | 6,330.00 | 6,330.00 | 36,680 |
| 2024-07-29 | 6,160.00 | 6,640.00 | 6,130.00 | 6,200.00 | 6,200.00 | 38,976 |
| 2024-07-26 | 6,110.00 | 6,300.00 | 6,030.00 | 6,150.00 | 6,150.00 | 26,382 |
| 2024-07-25 | 6,290.00 | 6,330.00 | 5,990.00 | 6,120.00 | 6,120.00 | 46,672 |
| 2024-07-24 | 6,210.00 | 6,530.00 | 6,020.00 | 6,390.00 | 6,390.00 | 52,313 |
| 2024-07-23 | 6,250.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | 32,148 |
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.