ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,010.00 | 5,250.00 | 4,910.00 | 5,200.00 | 5,200.00 | 27,438 |
| 2026-10-21 | 5,220.00 | 5,360.00 | 5,050.00 | 5,100.00 | 5,100.00 | 15,546 |
| 2026-10-20 | 5,280.00 | 5,490.00 | 5,160.00 | 5,260.00 | 5,260.00 | 9,767 |
| 2026-10-19 | 5,030.00 | 5,470.00 | 5,030.00 | 5,470.00 | 5,470.00 | 16,850 |
| 2026-10-16 | 5,280.00 | 5,400.00 | 5,160.00 | 5,270.00 | 5,270.00 | 29,847 |
| 2026-10-15 | 5,450.00 | 5,500.00 | 4,925.00 | 5,370.00 | 5,370.00 | 55,465 |
| 2026-10-14 | 5,870.00 | 6,030.00 | 5,750.00 | 5,750.00 | 5,750.00 | 31,895 |
| 2026-10-13 | 6,100.00 | 6,160.00 | 5,770.00 | 5,920.00 | 5,920.00 | 59,251 |
| 2026-10-12 | 6,240.00 | 6,370.00 | 5,990.00 | 6,320.00 | 6,320.00 | 58,710 |
| 2026-10-08 | 6,020.00 | 6,410.00 | 6,010.00 | 6,340.00 | 6,340.00 | 85,114 |
| 2026-10-07 | 6,550.00 | 6,550.00 | 6,110.00 | 6,120.00 | 6,120.00 | 73,289 |
| 2026-10-06 | 6,250.00 | 6,400.00 | 6,150.00 | 6,380.00 | 6,380.00 | 60,398 |
| 2026-10-02 | 6,350.00 | 6,450.00 | 6,130.00 | 6,370.00 | 6,370.00 | 100,373 |
| 2026-10-01 | 6,110.00 | 6,360.00 | 5,950.00 | 6,220.00 | 6,220.00 | 208,243 |
| 2026-09-30 | 6,200.00 | 6,240.00 | 5,940.00 | 6,200.00 | 6,200.00 | 332,962 |
| 2026-09-29 | 5,610.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | 19,941 |
| 2026-09-28 | 5,900.00 | 6,140.00 | 5,510.00 | 5,730.00 | 5,730.00 | 130,495 |
| 2026-09-23 | 5,150.00 | 5,220.00 | 5,080.00 | 5,220.00 | 5,220.00 | 22,290 |
| 2026-09-22 | 5,390.00 | 5,390.00 | 5,030.00 | 5,190.00 | 5,190.00 | 23,522 |
| 2026-09-21 | 5,310.00 | 5,310.00 | 5,080.00 | 5,150.00 | 5,150.00 | 13,193 |
| 2026-09-18 | 5,160.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 10,973 |
| 2026-09-17 | 5,180.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 4,554 |
| 2026-09-16 | 5,060.00 | 5,260.00 | 5,060.00 | 5,180.00 | 5,180.00 | 8,497 |
| 2026-09-15 | 5,020.00 | 5,350.00 | 5,020.00 | 5,260.00 | 5,260.00 | 11,741 |
| 2026-09-14 | 4,910.00 | 5,260.00 | 4,910.00 | 5,200.00 | 5,200.00 | 23,781 |
| 2026-09-11 | 4,950.00 | 5,070.00 | 4,900.00 | 4,950.00 | 4,950.00 | 13,688 |
| 2026-09-10 | 5,300.00 | 5,300.00 | 4,915.00 | 4,940.00 | 4,940.00 | 54,289 |
| 2026-09-09 | 5,440.00 | 5,440.00 | 5,110.00 | 5,230.00 | 5,230.00 | 4,771 |
| 2026-09-08 | 5,360.00 | 5,360.00 | 5,180.00 | 5,230.00 | 5,230.00 | 11,522 |
| 2026-09-07 | 5,150.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,270.00 | 13,154 |
| 2026-09-04 | 5,010.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 9,196 |
| 2026-09-03 | 5,300.00 | 5,300.00 | 5,040.00 | 5,100.00 | 5,100.00 | 13,930 |
| 2026-09-02 | 5,160.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | 12,104 |
| 2026-09-01 | 5,430.00 | 5,430.00 | 5,180.00 | 5,360.00 | 5,360.00 | 9,806 |
| 2026-08-31 | 5,380.00 | 5,450.00 | 5,240.00 | 5,400.00 | 5,400.00 | 8,661 |
| 2026-08-28 | 5,290.00 | 5,410.00 | 5,280.00 | 5,400.00 | 5,400.00 | 15,878 |
| 2026-08-27 | 5,310.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,270.00 | 28,691 |
| 2026-08-26 | 5,460.00 | 5,460.00 | 5,230.00 | 5,420.00 | 5,420.00 | 12,379 |
| 2026-08-25 | 5,200.00 | 5,350.00 | 5,080.00 | 5,350.00 | 5,350.00 | 9,072 |
| 2026-08-24 | 5,290.00 | 5,400.00 | 5,190.00 | 5,390.00 | 5,390.00 | 6,610 |
| 2026-08-21 | 5,370.00 | 5,370.00 | 5,050.00 | 5,350.00 | 5,350.00 | 32,550 |
| 2026-08-20 | 5,300.00 | 5,470.00 | 5,270.00 | 5,400.00 | 5,400.00 | 28,783 |
| 2026-08-19 | 5,610.00 | 5,650.00 | 5,240.00 | 5,270.00 | 5,270.00 | 75,540 |
| 2026-08-18 | 5,980.00 | 6,050.00 | 5,400.00 | 5,400.00 | 5,400.00 | 50,003 |
| 2026-08-14 | 6,120.00 | 6,340.00 | 5,950.00 | 6,050.00 | 6,050.00 | 18,286 |
| 2026-08-13 | 6,270.00 | 6,270.00 | 6,050.00 | 6,130.00 | 6,130.00 | 18,198 |
| 2026-08-12 | 6,230.00 | 6,310.00 | 6,120.00 | 6,230.00 | 6,230.00 | 7,630 |
| 2026-08-11 | 6,170.00 | 6,330.00 | 6,110.00 | 6,220.00 | 6,220.00 | 10,181 |
| 2026-08-10 | 6,130.00 | 6,190.00 | 5,990.00 | 6,070.00 | 6,070.00 | 21,898 |
| 2026-08-07 | 6,160.00 | 6,390.00 | 5,960.00 | 6,130.00 | 6,130.00 | 19,951 |
| 2026-08-06 | 6,100.00 | 6,320.00 | 6,000.00 | 6,250.00 | 6,250.00 | 29,721 |
| 2026-08-05 | 6,120.00 | 6,120.00 | 5,860.00 | 6,030.00 | 6,030.00 | 16,661 |
| 2026-08-04 | 5,540.00 | 5,970.00 | 5,540.00 | 5,830.00 | 5,830.00 | 20,062 |
| 2026-08-03 | 5,600.00 | 5,970.00 | 5,410.00 | 5,640.00 | 5,640.00 | 10,909 |
| 2026-07-31 | 4,955.00 | 5,630.00 | 4,955.00 | 5,630.00 | 5,630.00 | 32,782 |
| 2026-07-30 | 4,100.00 | 5,170.00 | 4,050.00 | 5,000.00 | 5,000.00 | 98,289 |
| 2026-07-29 | 5,420.00 | 5,590.00 | 4,695.00 | 5,000.00 | 5,000.00 | 192,057 |
| 2026-07-28 | 5,490.00 | 5,590.00 | 5,060.00 | 5,560.00 | 5,560.00 | 33,799 |
| 2026-07-27 | 5,760.00 | 6,070.00 | 5,590.00 | 5,590.00 | 5,590.00 | 20,070 |
| 2026-07-24 | 6,050.00 | 6,150.00 | 5,710.00 | 5,710.00 | 5,710.00 | 25,162 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 52.0000 KRW |
| 2025-08-25 | 54.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.