ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,400.00 | 6,450.00 | 5,770.00 | 6,070.00 | 6,070.00 | 58,262 |
| 2026-07-21 | 6,060.00 | 6,330.00 | 6,030.00 | 6,150.00 | 6,150.00 | 22,083 |
| 2026-07-20 | 6,440.00 | 6,450.00 | 6,030.00 | 6,320.00 | 6,320.00 | 24,367 |
| 2026-07-16 | 6,480.00 | 6,480.00 | 6,050.00 | 6,190.00 | 6,190.00 | 20,116 |
| 2026-07-15 | 6,500.00 | 6,500.00 | 6,220.00 | 6,330.00 | 6,330.00 | 15,848 |
| 2026-07-14 | 6,140.00 | 6,290.00 | 5,600.00 | 6,250.00 | 6,250.00 | 34,287 |
| 2026-07-13 | 6,430.00 | 6,520.00 | 6,030.00 | 6,150.00 | 6,150.00 | 35,729 |
| 2026-07-10 | 6,740.00 | 6,780.00 | 6,270.00 | 6,310.00 | 6,310.00 | 15,827 |
| 2026-07-09 | 6,220.00 | 6,540.00 | 6,160.00 | 6,390.00 | 6,390.00 | 23,524 |
| 2026-07-08 | 6,430.00 | 6,740.00 | 6,220.00 | 6,270.00 | 6,270.00 | 35,177 |
| 2026-07-07 | 6,960.00 | 7,140.00 | 6,450.00 | 6,760.00 | 6,760.00 | 36,930 |
| 2026-07-06 | 7,020.00 | 7,090.00 | 6,650.00 | 6,980.00 | 6,980.00 | 34,779 |
| 2026-07-03 | 7,360.00 | 7,380.00 | 6,830.00 | 7,020.00 | 7,020.00 | 22,913 |
| 2026-07-02 | 7,300.00 | 7,540.00 | 7,070.00 | 7,250.00 | 7,250.00 | 36,914 |
| 2026-07-01 | 7,100.00 | 7,440.00 | 6,590.00 | 7,400.00 | 7,400.00 | 71,600 |
| 2026-06-30 | 7,130.00 | 7,140.00 | 6,730.00 | 6,940.00 | 6,940.00 | 38,524 |
| 2026-06-29 | 6,310.00 | 7,200.00 | 6,250.00 | 7,130.00 | 7,130.00 | 95,053 |
| 2026-06-26 | 6,500.00 | 6,600.00 | 5,970.00 | 6,130.00 | 6,130.00 | 60,038 |
| 2026-06-25 | 6,520.00 | 6,790.00 | 6,410.00 | 6,540.00 | 6,540.00 | 45,258 |
| 2026-06-24 | 6,410.00 | 6,640.00 | 6,370.00 | 6,520.00 | 6,520.00 | 67,478 |
| 2026-06-23 | 7,070.00 | 7,120.00 | 6,580.00 | 6,600.00 | 6,600.00 | 60,643 |
| 2026-06-22 | 7,200.00 | 7,270.00 | 6,960.00 | 7,120.00 | 7,120.00 | 45,838 |
| 2026-06-19 | 7,890.00 | 8,000.00 | 7,150.00 | 7,300.00 | 7,300.00 | 46,324 |
| 2026-06-18 | 8,900.00 | 8,900.00 | 7,610.00 | 7,760.00 | 7,760.00 | 135,047 |
| 2026-06-17 | 7,030.00 | 7,970.00 | 6,880.00 | 7,750.00 | 7,750.00 | 99,792 |
| 2026-06-16 | 7,300.00 | 7,470.00 | 7,000.00 | 7,010.00 | 7,010.00 | 35,427 |
| 2026-06-15 | 7,550.00 | 7,560.00 | 7,040.00 | 7,280.00 | 7,280.00 | 41,858 |
| 2026-06-12 | 7,630.00 | 7,630.00 | 6,940.00 | 7,480.00 | 7,480.00 | 120,662 |
| 2026-06-11 | 7,020.00 | 7,440.00 | 6,820.00 | 7,400.00 | 7,400.00 | 34,092 |
| 2026-06-10 | 7,040.00 | 7,250.00 | 6,800.00 | 7,050.00 | 7,050.00 | 46,499 |
| 2026-06-09 | 7,000.00 | 7,490.00 | 7,000.00 | 7,230.00 | 7,230.00 | 41,649 |
| 2026-06-08 | 7,230.00 | 7,790.00 | 6,930.00 | 7,190.00 | 7,190.00 | 85,038 |
| 2026-06-05 | 7,900.00 | 8,060.00 | 7,760.00 | 7,830.00 | 7,830.00 | 59,532 |
| 2026-06-04 | 8,100.00 | 8,320.00 | 7,900.00 | 8,090.00 | 8,090.00 | 50,738 |
| 2026-06-02 | 8,200.00 | 8,370.00 | 8,010.00 | 8,120.00 | 8,120.00 | 63,213 |
| 2026-06-01 | 8,490.00 | 8,700.00 | 8,260.00 | 8,260.00 | 8,260.00 | 62,918 |
| 2026-05-29 | 8,970.00 | 8,970.00 | 8,380.00 | 8,560.00 | 8,560.00 | 56,553 |
| 2026-05-28 | 9,050.00 | 9,050.00 | 8,470.00 | 8,780.00 | 8,780.00 | 49,149 |
| 2026-05-27 | 9,450.00 | 9,730.00 | 8,530.00 | 8,990.00 | 8,990.00 | 61,657 |
| 2026-05-26 | 9,750.00 | 9,880.00 | 9,000.00 | 9,540.00 | 9,540.00 | 48,385 |
| 2026-05-22 | 9,350.00 | 9,810.00 | 9,290.00 | 9,810.00 | 9,810.00 | 51,464 |
| 2026-05-21 | 9,130.00 | 9,430.00 | 9,000.00 | 9,330.00 | 9,330.00 | 39,949 |
| 2026-05-20 | 9,320.00 | 9,540.00 | 8,950.00 | 9,200.00 | 9,200.00 | 47,124 |
| 2026-05-19 | 9,830.00 | 9,870.00 | 9,290.00 | 9,600.00 | 9,600.00 | 33,632 |
| 2026-05-18 | 9,120.00 | 9,830.00 | 8,720.00 | 9,830.00 | 9,830.00 | 84,464 |
| 2026-05-15 | 10,050.00 | 10,050.00 | 9,470.00 | 9,550.00 | 9,550.00 | 89,685 |
| 2026-05-14 | 10,200.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 119,918 |
| 2026-05-13 | 10,630.00 | 10,630.00 | 10,010.00 | 10,350.00 | 10,350.00 | 117,143 |
| 2026-05-12 | 10,660.00 | 10,830.00 | 10,240.00 | 10,680.00 | 10,680.00 | 93,342 |
| 2026-05-11 | 10,990.00 | 11,010.00 | 10,560.00 | 10,690.00 | 10,690.00 | 37,520 |
| 2026-05-08 | 10,670.00 | 11,100.00 | 10,610.00 | 11,100.00 | 11,100.00 | 31,109 |
| 2026-05-07 | 10,920.00 | 11,110.00 | 10,610.00 | 10,750.00 | 10,750.00 | 43,831 |
| 2026-05-06 | 11,360.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 65,166 |
| 2026-05-04 | 11,500.00 | 11,700.00 | 11,420.00 | 11,450.00 | 11,450.00 | 36,378 |
| 2026-04-30 | 11,450.00 | 11,450.00 | 11,280.00 | 11,370.00 | 11,370.00 | 28,042 |
| 2026-04-29 | 11,480.00 | 11,590.00 | 11,370.00 | 11,470.00 | 11,470.00 | 27,916 |
| 2026-04-28 | 11,850.00 | 11,850.00 | 11,400.00 | 11,480.00 | 11,480.00 | 46,725 |
| 2026-04-27 | 11,810.00 | 11,850.00 | 11,580.00 | 11,730.00 | 11,730.00 | 47,341 |
| 2026-04-24 | 11,900.00 | 11,960.00 | 11,440.00 | 11,750.00 | 11,750.00 | 57,165 |
| 2026-04-23 | 11,970.00 | 12,000.00 | 11,440.00 | 11,790.00 | 11,790.00 | 32,171 |
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.