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 |
Page 1 of 1 · 20 trading days
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.