ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,720.00 | 11,880.00 | 11,640.00 | 11,880.00 | 11,880.00 | 16,177 |
| 2026-04-21 | 11,400.00 | 11,900.00 | 11,220.00 | 11,880.00 | 11,880.00 | 66,932 |
| 2026-04-20 | 11,620.00 | 11,680.00 | 11,380.00 | 11,460.00 | 11,460.00 | 50,127 |
| 2026-04-17 | 11,900.00 | 11,990.00 | 11,540.00 | 11,600.00 | 11,600.00 | 38,116 |
| 2026-04-16 | 11,720.00 | 11,900.00 | 11,720.00 | 11,900.00 | 11,900.00 | 40,288 |
| 2026-04-15 | 11,650.00 | 12,010.00 | 11,480.00 | 11,700.00 | 11,700.00 | 69,048 |
| 2026-04-14 | 11,970.00 | 11,970.00 | 11,480.00 | 11,580.00 | 11,580.00 | 87,780 |
| 2026-04-13 | 10,730.00 | 11,800.00 | 10,470.00 | 11,800.00 | 11,800.00 | 146,283 |
| 2026-04-10 | 10,940.00 | 11,150.00 | 10,670.00 | 10,770.00 | 10,770.00 | 79,072 |
| 2026-04-09 | 10,540.00 | 10,990.00 | 10,360.00 | 10,410.00 | 10,410.00 | 46,930 |
| 2026-04-08 | 10,270.00 | 10,600.00 | 9,970.00 | 10,350.00 | 10,350.00 | 39,455 |
| 2026-04-07 | 10,050.00 | 10,250.00 | 9,940.00 | 10,040.00 | 10,040.00 | 31,042 |
| 2026-04-06 | 10,060.00 | 10,210.00 | 9,920.00 | 9,990.00 | 9,990.00 | 50,727 |
| 2026-04-03 | 10,500.00 | 10,620.00 | 10,150.00 | 10,160.00 | 10,160.00 | 86,862 |
| 2026-04-02 | 11,140.00 | 11,230.00 | 10,080.00 | 10,500.00 | 10,500.00 | 117,833 |
| 2026-04-01 | 11,030.00 | 11,280.00 | 10,600.00 | 11,200.00 | 11,200.00 | 134,987 |
| 2026-03-31 | 11,160.00 | 11,160.00 | 10,620.00 | 10,930.00 | 10,930.00 | 40,304 |
| 2026-03-30 | 10,700.00 | 11,540.00 | 10,680.00 | 11,120.00 | 11,120.00 | 34,423 |
| 2026-03-27 | 10,920.00 | 11,240.00 | 10,600.00 | 11,240.00 | 11,240.00 | 56,619 |
| 2026-03-26 | 11,590.00 | 11,590.00 | 10,950.00 | 11,100.00 | 11,100.00 | 53,539 |
| 2026-03-25 | 11,060.00 | 11,580.00 | 11,060.00 | 11,450.00 | 11,450.00 | 26,741 |
| 2026-03-24 | 11,500.00 | 11,600.00 | 10,810.00 | 11,050.00 | 11,050.00 | 72,434 |
| 2026-03-23 | 11,420.00 | 11,680.00 | 11,210.00 | 11,300.00 | 11,300.00 | 63,324 |
| 2026-03-20 | 11,640.00 | 11,830.00 | 11,540.00 | 11,620.00 | 11,620.00 | 49,174 |
| 2026-03-19 | 11,740.00 | 11,740.00 | 11,110.00 | 11,730.00 | 11,730.00 | 39,627 |
| 2026-03-18 | 11,850.00 | 12,030.00 | 11,670.00 | 11,810.00 | 11,810.00 | 35,406 |
| 2026-03-17 | 11,580.00 | 12,110.00 | 11,580.00 | 11,730.00 | 11,730.00 | 45,741 |
| 2026-03-16 | 11,740.00 | 11,740.00 | 11,460.00 | 11,520.00 | 11,520.00 | 40,857 |
| 2026-03-13 | 11,960.00 | 11,960.00 | 11,560.00 | 11,710.00 | 11,710.00 | 56,664 |
| 2026-03-12 | 11,920.00 | 12,060.00 | 11,820.00 | 11,980.00 | 11,980.00 | 33,778 |
| 2026-03-11 | 11,920.00 | 12,280.00 | 11,770.00 | 12,040.00 | 12,040.00 | 40,325 |
| 2026-03-10 | 11,780.00 | 11,980.00 | 11,450.00 | 11,750.00 | 11,750.00 | 62,500 |
| 2026-03-09 | 11,380.00 | 11,740.00 | 10,500.00 | 11,380.00 | 11,380.00 | 115,465 |
| 2026-03-06 | 11,880.00 | 12,390.00 | 11,490.00 | 12,200.00 | 12,200.00 | 89,764 |
| 2026-03-05 | 11,810.00 | 12,320.00 | 11,810.00 | 12,250.00 | 12,250.00 | 94,149 |
| 2026-03-04 | 13,000.00 | 13,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 232,852 |
| 2026-03-03 | 12,970.00 | 12,970.00 | 12,560.00 | 12,580.00 | 12,580.00 | 87,154 |
| 2026-02-27 | 13,150.00 | 13,170.00 | 12,900.00 | 13,100.00 | 13,100.00 | 66,712 |
| 2026-02-26 | 13,560.00 | 13,560.00 | 12,980.00 | 13,070.00 | 13,070.00 | 163,311 |
| 2026-02-25 | 13,860.00 | 13,880.00 | 13,400.00 | 13,480.00 | 13,480.00 | 109,382 |
| 2026-02-24 | 14,030.00 | 14,110.00 | 13,750.00 | 13,860.00 | 13,860.00 | 65,769 |
| 2026-02-23 | 14,260.00 | 14,260.00 | 13,700.00 | 13,760.00 | 13,760.00 | 92,123 |
| 2026-02-20 | 14,320.00 | 14,470.00 | 13,840.00 | 14,120.00 | 14,120.00 | 124,987 |
| 2026-02-19 | 14,420.00 | 14,520.00 | 14,100.00 | 14,320.00 | 14,320.00 | 100,198 |
| 2026-02-13 | 14,420.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,400.00 | 114,545 |
| 2026-02-12 | 14,570.00 | 14,950.00 | 14,320.00 | 14,780.00 | 14,780.00 | 149,990 |
| 2026-02-11 | 14,810.00 | 14,820.00 | 14,280.00 | 14,510.00 | 14,510.00 | 90,039 |
| 2026-02-10 | 14,100.00 | 15,100.00 | 14,100.00 | 14,610.00 | 14,610.00 | 211,813 |
| 2026-02-09 | 13,650.00 | 14,310.00 | 13,650.00 | 13,920.00 | 13,920.00 | 99,907 |
| 2026-02-06 | 13,500.00 | 14,450.00 | 13,090.00 | 13,350.00 | 13,350.00 | 153,442 |
| 2026-02-05 | 14,300.00 | 14,420.00 | 13,810.00 | 13,950.00 | 13,950.00 | 153,660 |
| 2026-02-04 | 14,800.00 | 14,900.00 | 14,430.00 | 14,540.00 | 14,540.00 | 141,061 |
| 2026-02-03 | 14,790.00 | 14,990.00 | 14,450.00 | 14,830.00 | 14,830.00 | 207,372 |
| 2026-02-02 | 14,880.00 | 15,440.00 | 14,350.00 | 14,560.00 | 14,560.00 | 574,720 |
| 2026-01-30 | 13,860.00 | 14,700.00 | 13,670.00 | 14,330.00 | 14,330.00 | 379,938 |
| 2026-01-29 | 13,110.00 | 13,780.00 | 12,990.00 | 13,610.00 | 13,610.00 | 238,079 |
| 2026-01-28 | 13,410.00 | 13,500.00 | 12,800.00 | 13,090.00 | 13,090.00 | 470,400 |
| 2026-01-27 | 14,030.00 | 14,360.00 | 13,090.00 | 13,400.00 | 13,400.00 | 309,787 |
| 2026-01-26 | 13,100.00 | 14,160.00 | 13,100.00 | 14,010.00 | 14,010.00 | 443,062 |
| 2026-01-23 | 13,210.00 | 13,400.00 | 12,690.00 | 13,060.00 | 13,060.00 | 77,697 |
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.