ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,210.00 | 13,400.00 | 12,690.00 | 13,060.00 | 13,060.00 | 77,697 |
| 2026-01-22 | 12,470.00 | 13,280.00 | 11,970.00 | 13,130.00 | 13,130.00 | 240,644 |
| 2026-01-21 | 12,560.00 | 12,590.00 | 12,180.00 | 12,280.00 | 12,280.00 | 93,520 |
| 2026-01-20 | 12,840.00 | 12,970.00 | 12,500.00 | 12,850.00 | 12,850.00 | 68,684 |
| 2026-01-19 | 12,830.00 | 13,240.00 | 12,790.00 | 13,040.00 | 13,040.00 | 106,460 |
| 2026-01-16 | 12,490.00 | 13,090.00 | 12,470.00 | 12,810.00 | 12,810.00 | 94,109 |
| 2026-01-15 | 12,370.00 | 12,580.00 | 12,230.00 | 12,490.00 | 12,490.00 | 62,386 |
| 2026-01-14 | 12,540.00 | 12,600.00 | 12,290.00 | 12,360.00 | 12,360.00 | 48,534 |
| 2026-01-13 | 12,950.00 | 13,100.00 | 12,360.00 | 12,460.00 | 12,460.00 | 96,207 |
| 2026-01-12 | 13,420.00 | 13,610.00 | 12,580.00 | 12,950.00 | 12,950.00 | 153,434 |
| 2026-01-09 | 13,050.00 | 13,750.00 | 13,050.00 | 13,310.00 | 13,310.00 | 87,464 |
| 2026-01-08 | 13,140.00 | 13,390.00 | 12,690.00 | 12,970.00 | 12,970.00 | 101,713 |
| 2026-01-07 | 13,980.00 | 13,990.00 | 13,120.00 | 13,160.00 | 13,160.00 | 136,571 |
| 2026-01-06 | 13,790.00 | 14,070.00 | 13,720.00 | 13,850.00 | 13,850.00 | 143,736 |
| 2026-01-05 | 13,960.00 | 14,380.00 | 13,400.00 | 13,900.00 | 13,900.00 | 170,428 |
| 2026-01-02 | 12,750.00 | 14,560.00 | 12,750.00 | 14,060.00 | 14,060.00 | 559,360 |
| 2025-12-30 | 12,530.00 | 12,820.00 | 12,320.00 | 12,370.00 | 12,370.00 | 147,365 |
| 2025-12-29 | 11,800.00 | 12,580.00 | 11,800.00 | 12,580.00 | 12,580.00 | 120,283 |
| 2025-12-26 | 12,240.00 | 12,270.00 | 11,810.00 | 12,000.00 | 11,948.00 | 187,389 |
| 2025-12-24 | 11,770.00 | 12,380.00 | 11,570.00 | 12,250.00 | 12,196.92 | 316,522 |
| 2025-12-23 | 11,920.00 | 11,940.00 | 11,450.00 | 11,620.00 | 11,569.65 | 233,055 |
| 2025-12-22 | 12,110.00 | 12,220.00 | 11,930.00 | 11,940.00 | 11,888.26 | 165,711 |
| 2025-12-19 | 12,310.00 | 12,390.00 | 12,000.00 | 12,070.00 | 12,017.70 | 183,742 |
| 2025-12-18 | 12,110.00 | 12,310.00 | 12,060.00 | 12,240.00 | 12,186.96 | 155,504 |
| 2025-12-17 | 12,650.00 | 12,850.00 | 12,200.00 | 12,300.00 | 12,246.70 | 148,001 |
| 2025-12-16 | 13,010.00 | 13,010.00 | 12,550.00 | 12,550.00 | 12,495.62 | 182,631 |
| 2025-12-15 | 12,960.00 | 13,150.00 | 12,720.00 | 13,010.00 | 12,953.62 | 128,205 |
| 2025-12-12 | 13,010.00 | 13,400.00 | 12,810.00 | 12,960.00 | 12,903.84 | 343,715 |
| 2025-12-11 | 13,350.00 | 13,780.00 | 13,030.00 | 13,040.00 | 12,983.49 | 142,739 |
| 2025-12-10 | 13,720.00 | 13,780.00 | 13,330.00 | 13,330.00 | 13,272.24 | 157,275 |
| 2025-12-09 | 13,720.00 | 14,160.00 | 13,630.00 | 13,720.00 | 13,660.55 | 126,004 |
| 2025-12-08 | 14,000.00 | 14,460.00 | 13,500.00 | 13,720.00 | 13,660.55 | 200,238 |
| 2025-12-05 | 14,700.00 | 14,720.00 | 13,870.00 | 14,000.00 | 13,939.33 | 303,545 |
| 2025-12-04 | 13,960.00 | 14,670.00 | 13,660.00 | 14,580.00 | 14,516.82 | 456,800 |
| 2025-12-03 | 13,830.00 | 13,900.00 | 13,310.00 | 13,800.00 | 13,740.20 | 155,553 |
| 2025-12-02 | 13,590.00 | 13,950.00 | 13,150.00 | 13,660.00 | 13,600.81 | 250,951 |
| 2025-12-01 | 13,900.00 | 13,920.00 | 13,510.00 | 13,590.00 | 13,531.11 | 230,170 |
| 2025-11-28 | 12,970.00 | 13,440.00 | 12,610.00 | 13,340.00 | 13,282.19 | 279,062 |
| 2025-11-27 | 12,810.00 | 12,910.00 | 12,600.00 | 12,750.00 | 12,694.75 | 118,971 |
| 2025-11-26 | 12,660.00 | 12,810.00 | 12,510.00 | 12,810.00 | 12,754.49 | 86,064 |
| 2025-11-25 | 13,050.00 | 13,210.00 | 12,360.00 | 12,660.00 | 12,605.14 | 283,553 |
| 2025-11-24 | 13,420.00 | 13,760.00 | 13,000.00 | 13,020.00 | 12,963.58 | 172,415 |
| 2025-11-21 | 13,940.00 | 14,140.00 | 13,210.00 | 13,420.00 | 13,361.85 | 284,354 |
| 2025-11-20 | 13,650.00 | 14,300.00 | 13,650.00 | 14,190.00 | 14,128.51 | 118,713 |
| 2025-11-19 | 13,810.00 | 14,240.00 | 13,300.00 | 13,750.00 | 13,690.42 | 175,847 |
| 2025-11-18 | 14,500.00 | 14,560.00 | 13,810.00 | 13,810.00 | 13,750.16 | 235,158 |
| 2025-11-17 | 14,850.00 | 15,000.00 | 14,200.00 | 14,480.00 | 14,417.25 | 315,124 |
| 2025-11-14 | 14,690.00 | 15,220.00 | 14,090.00 | 14,840.00 | 14,775.69 | 423,399 |
| 2025-11-13 | 15,900.00 | 16,000.00 | 15,440.00 | 15,590.00 | 15,522.44 | 287,384 |
| 2025-11-12 | 15,480.00 | 16,020.00 | 15,240.00 | 15,900.00 | 15,831.10 | 414,235 |
| 2025-11-11 | 15,570.00 | 16,050.00 | 15,200.00 | 15,360.00 | 15,293.44 | 363,398 |
| 2025-11-10 | 15,460.00 | 15,640.00 | 15,090.00 | 15,510.00 | 15,442.79 | 266,435 |
| 2025-11-07 | 14,940.00 | 15,710.00 | 14,910.00 | 15,450.00 | 15,383.05 | 378,078 |
| 2025-11-06 | 16,260.00 | 16,390.00 | 15,230.00 | 15,330.00 | 15,263.57 | 731,662 |
| 2025-11-05 | 15,720.00 | 17,240.00 | 15,060.00 | 16,100.00 | 16,030.23 | 2,948,619 |
| 2025-11-04 | 15,420.00 | 15,900.00 | 15,140.00 | 15,720.00 | 15,651.88 | 241,801 |
| 2025-11-03 | 15,020.00 | 15,700.00 | 14,810.00 | 15,530.00 | 15,462.70 | 244,459 |
| 2025-10-31 | 14,860.00 | 15,580.00 | 14,830.00 | 14,990.00 | 14,925.04 | 140,024 |
| 2025-10-30 | 15,390.00 | 15,460.00 | 14,970.00 | 15,010.00 | 14,944.96 | 165,933 |
| 2025-10-29 | 15,790.00 | 15,850.00 | 15,430.00 | 15,430.00 | 15,363.14 | 261,667 |
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.