ASTERASYS Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,290.00 | 9,290.00 | 9,040.00 | 9,180.00 | 9,087.32 | 224,319 |
| 2025-04-25 | 9,100.00 | 9,510.00 | 8,990.00 | 9,290.00 | 9,196.21 | 466,514 |
| 2025-04-24 | 8,710.00 | 9,570.00 | 8,600.00 | 9,440.00 | 9,344.69 | 1,108,518 |
| 2025-04-23 | 9,320.00 | 9,590.00 | 9,190.00 | 9,500.00 | 9,404.09 | 251,310 |
| 2025-04-22 | 9,980.00 | 10,070.00 | 9,210.00 | 9,330.00 | 9,235.80 | 505,804 |
| 2025-04-21 | 9,510.00 | 9,900.00 | 9,170.00 | 9,860.00 | 9,760.45 | 553,637 |
| 2025-04-18 | 9,400.00 | 9,800.00 | 9,320.00 | 9,460.00 | 9,364.49 | 345,794 |
| 2025-04-17 | 9,350.00 | 9,700.00 | 9,260.00 | 9,380.00 | 9,285.30 | 390,623 |
| 2025-04-16 | 8,690.00 | 9,950.00 | 8,540.00 | 9,350.00 | 9,255.60 | 1,179,150 |
| 2025-04-15 | 8,550.00 | 8,830.00 | 8,480.00 | 8,700.00 | 8,612.16 | 181,370 |
| 2025-04-14 | 8,790.00 | 8,860.00 | 8,490.00 | 8,550.00 | 8,463.68 | 180,464 |
| 2025-04-11 | 8,250.00 | 8,800.00 | 8,210.00 | 8,790.00 | 8,701.26 | 282,814 |
| 2025-04-10 | 8,300.00 | 8,620.00 | 7,970.00 | 8,360.00 | 8,275.60 | 328,412 |
| 2025-04-09 | 7,580.00 | 8,030.00 | 7,550.00 | 7,840.00 | 7,760.85 | 168,399 |
| 2025-04-08 | 7,540.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,523.27 | 138,971 |
| 2025-04-07 | 7,950.00 | 7,950.00 | 7,480.00 | 7,500.00 | 7,424.28 | 206,571 |
| 2025-04-04 | 7,920.00 | 8,150.00 | 7,765.00 | 7,980.00 | 7,899.43 | 207,478 |
| 2025-04-03 | 8,000.00 | 8,090.00 | 7,880.00 | 8,030.00 | 7,948.93 | 182,057 |
| 2025-04-02 | 8,400.00 | 8,490.00 | 8,120.00 | 8,120.00 | 8,038.02 | 155,539 |
| 2025-04-01 | 8,230.00 | 8,600.00 | 8,200.00 | 8,390.00 | 8,305.29 | 154,839 |
| 2025-03-31 | 8,260.00 | 8,460.00 | 7,890.00 | 8,230.00 | 8,146.91 | 139,461 |
| 2025-03-28 | 8,740.00 | 8,740.00 | 8,390.00 | 8,480.00 | 8,394.39 | 69,041 |
| 2025-03-27 | 8,660.00 | 8,840.00 | 8,500.00 | 8,700.00 | 8,612.16 | 116,970 |
| 2025-03-26 | 8,870.00 | 8,870.00 | 8,370.00 | 8,650.00 | 8,562.67 | 137,404 |
| 2025-03-25 | 8,460.00 | 8,800.00 | 8,160.00 | 8,650.00 | 8,562.67 | 268,644 |
| 2025-03-24 | 8,560.00 | 8,750.00 | 8,320.00 | 8,320.00 | 8,236.00 | 133,828 |
| 2025-03-21 | 8,630.00 | 8,950.00 | 8,550.00 | 8,680.00 | 8,592.37 | 205,848 |
| 2025-03-20 | 8,670.00 | 8,670.00 | 8,500.00 | 8,630.00 | 8,542.87 | 196,230 |
| 2025-03-19 | 8,960.00 | 9,050.00 | 8,710.00 | 8,720.00 | 8,631.96 | 200,758 |
| 2025-03-18 | 9,040.00 | 9,190.00 | 8,750.00 | 8,990.00 | 8,899.24 | 225,546 |
| 2025-03-17 | 8,900.00 | 9,140.00 | 8,870.00 | 9,040.00 | 8,948.73 | 160,994 |
| 2025-03-14 | 8,860.00 | 9,190.00 | 8,750.00 | 9,000.00 | 8,909.14 | 266,551 |
| 2025-03-13 | 9,300.00 | 9,340.00 | 8,950.00 | 9,000.00 | 8,909.14 | 258,725 |
| 2025-03-12 | 8,820.00 | 9,500.00 | 8,660.00 | 9,300.00 | 9,206.11 | 511,247 |
| 2025-03-11 | 8,900.00 | 9,010.00 | 8,440.00 | 8,720.00 | 8,631.96 | 749,390 |
| 2025-03-10 | 10,680.00 | 10,700.00 | 9,150.00 | 9,340.00 | 9,245.70 | 1,208,131 |
| 2025-03-07 | 9,700.00 | 10,500.00 | 9,430.00 | 10,200.00 | 10,097.02 | 1,049,203 |
| 2025-03-06 | 10,250.00 | 10,280.00 | 9,800.00 | 9,870.00 | 9,770.35 | 407,303 |
| 2025-03-05 | 10,260.00 | 10,530.00 | 10,040.00 | 10,300.00 | 10,196.01 | 801,932 |
| 2025-03-04 | 10,120.00 | 10,460.00 | 9,600.00 | 10,340.00 | 10,235.61 | 1,398,384 |
| 2025-02-28 | 9,800.00 | 10,150.00 | 9,530.00 | 10,000.00 | 9,899.04 | 1,257,890 |
| 2025-02-27 | 9,410.00 | 10,110.00 | 9,340.00 | 10,110.00 | 10,007.93 | 1,925,166 |
| 2025-02-26 | 9,340.00 | 9,980.00 | 9,200.00 | 9,310.00 | 9,216.01 | 1,494,726 |
| 2025-02-25 | 9,200.00 | 9,820.00 | 8,880.00 | 9,500.00 | 9,404.09 | 2,261,243 |
| 2025-02-24 | 8,220.00 | 9,570.00 | 8,090.00 | 9,030.00 | 8,938.83 | 3,050,636 |
| 2025-02-21 | 8,540.00 | 8,830.00 | 8,330.00 | 8,540.00 | 8,453.78 | 682,819 |
| 2025-02-20 | 8,990.00 | 9,310.00 | 8,510.00 | 8,710.00 | 8,622.06 | 1,058,528 |
| 2025-02-19 | 9,500.00 | 9,530.00 | 8,750.00 | 8,930.00 | 8,839.84 | 1,458,576 |
| 2025-02-18 | 10,850.00 | 10,890.00 | 9,510.00 | 9,620.00 | 9,522.88 | 4,085,921 |
| 2025-02-17 | 9,390.00 | 9,850.00 | 9,260.00 | 9,720.00 | 9,621.87 | 2,540,669 |
| 2025-02-14 | 9,260.00 | 9,760.00 | 9,190.00 | 9,330.00 | 9,235.80 | 2,007,267 |
| 2025-02-13 | 9,360.00 | 9,610.00 | 8,950.00 | 9,390.00 | 9,295.20 | 2,486,020 |
| 2025-02-12 | 8,720.00 | 10,540.00 | 8,460.00 | 9,430.00 | 9,334.79 | 20,638,651 |
| 2025-02-11 | 8,450.00 | 9,050.00 | 8,330.00 | 8,620.00 | 8,532.97 | 4,371,281 |
| 2025-02-10 | 8,030.00 | 9,260.00 | 7,990.00 | 8,650.00 | 8,562.67 | 11,841,213 |
| 2025-02-07 | 7,470.00 | 8,490.00 | 7,460.00 | 7,650.00 | 7,572.77 | 6,127,658 |
| 2025-02-06 | 7,400.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,424.28 | 1,157,077 |
| 2025-02-05 | 8,000.00 | 8,010.00 | 7,240.00 | 7,520.00 | 7,444.08 | 2,399,330 |
| 2025-02-04 | 7,520.00 | 8,260.00 | 7,520.00 | 7,890.00 | 7,810.34 | 5,239,085 |
| 2025-02-03 | 7,900.00 | 8,840.00 | 7,440.00 | 7,630.00 | 7,552.97 | 22,769,873 |
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.