ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14,930.00 | 14,990.00 | 14,150.00 | 14,970.00 | 14,970.00 | 10,737 |
| 2026-04-21 | 14,370.00 | 14,990.00 | 14,360.00 | 14,850.00 | 14,850.00 | 18,108 |
| 2026-04-20 | 14,120.00 | 14,490.00 | 14,040.00 | 14,390.00 | 14,390.00 | 11,868 |
| 2026-04-17 | 14,070.00 | 14,150.00 | 13,900.00 | 14,120.00 | 14,120.00 | 12,053 |
| 2026-04-16 | 14,020.00 | 14,150.00 | 13,860.00 | 14,090.00 | 14,090.00 | 11,171 |
| 2026-04-15 | 14,140.00 | 14,140.00 | 13,820.00 | 14,020.00 | 14,020.00 | 7,673 |
| 2026-04-14 | 13,710.00 | 14,140.00 | 13,710.00 | 13,980.00 | 13,980.00 | 11,420 |
| 2026-04-13 | 13,680.00 | 13,840.00 | 13,250.00 | 13,730.00 | 13,730.00 | 9,690 |
| 2026-04-10 | 13,150.00 | 13,770.00 | 13,150.00 | 13,690.00 | 13,690.00 | 15,582 |
| 2026-04-09 | 12,910.00 | 13,400.00 | 12,910.00 | 13,280.00 | 13,280.00 | 20,782 |
| 2026-04-08 | 13,600.00 | 13,600.00 | 12,620.00 | 13,050.00 | 13,050.00 | 100,565 |
| 2026-04-07 | 13,690.00 | 14,030.00 | 13,390.00 | 13,390.00 | 13,390.00 | 17,101 |
| 2026-04-06 | 14,160.00 | 14,170.00 | 13,670.00 | 13,790.00 | 13,790.00 | 8,444 |
| 2026-04-03 | 14,200.00 | 14,200.00 | 13,920.00 | 14,170.00 | 14,170.00 | 6,228 |
| 2026-04-02 | 14,650.00 | 14,690.00 | 13,700.00 | 14,070.00 | 14,070.00 | 15,410 |
| 2026-04-01 | 14,420.00 | 14,810.00 | 14,400.00 | 14,480.00 | 14,480.00 | 18,220 |
| 2026-03-31 | 14,540.00 | 14,850.00 | 14,050.00 | 14,410.00 | 14,410.00 | 11,156 |
| 2026-03-30 | 14,600.00 | 15,010.00 | 14,430.00 | 14,830.00 | 14,830.00 | 5,128 |
| 2026-03-27 | 15,080.00 | 15,080.00 | 14,680.00 | 15,020.00 | 15,020.00 | 3,609 |
| 2026-03-26 | 15,400.00 | 15,400.00 | 14,850.00 | 15,080.00 | 15,080.00 | 5,095 |
| 2026-03-25 | 14,750.00 | 15,350.00 | 14,640.00 | 15,260.00 | 15,260.00 | 14,558 |
| 2026-03-24 | 14,700.00 | 14,700.00 | 14,260.00 | 14,640.00 | 14,640.00 | 5,332 |
| 2026-03-23 | 14,240.00 | 14,700.00 | 14,200.00 | 14,340.00 | 14,340.00 | 8,081 |
| 2026-03-20 | 14,400.00 | 14,760.00 | 14,290.00 | 14,700.00 | 14,700.00 | 7,835 |
| 2026-03-19 | 14,360.00 | 14,660.00 | 14,270.00 | 14,400.00 | 14,400.00 | 5,933 |
| 2026-03-18 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 4,179 |
| 2026-03-17 | 14,500.00 | 14,750.00 | 14,410.00 | 14,670.00 | 14,670.00 | 5,736 |
| 2026-03-16 | 15,180.00 | 15,180.00 | 14,120.00 | 14,500.00 | 14,500.00 | 5,111 |
| 2026-03-13 | 14,680.00 | 14,930.00 | 14,350.00 | 14,800.00 | 14,800.00 | 13,696 |
| 2026-03-12 | 14,160.00 | 14,850.00 | 14,020.00 | 14,830.00 | 14,830.00 | 10,737 |
| 2026-03-11 | 14,200.00 | 14,450.00 | 13,960.00 | 14,150.00 | 14,150.00 | 18,725 |
| 2026-03-10 | 14,100.00 | 14,350.00 | 13,830.00 | 14,140.00 | 14,140.00 | 10,090 |
| 2026-03-09 | 14,310.00 | 14,310.00 | 13,010.00 | 13,880.00 | 13,880.00 | 15,696 |
| 2026-03-06 | 14,100.00 | 14,630.00 | 13,800.00 | 14,390.00 | 14,390.00 | 20,342 |
| 2026-03-05 | 13,760.00 | 14,700.00 | 13,760.00 | 14,660.00 | 14,660.00 | 12,681 |
| 2026-03-04 | 14,600.00 | 14,720.00 | 12,820.00 | 13,660.00 | 13,660.00 | 47,374 |
| 2026-03-03 | 15,340.00 | 15,420.00 | 14,740.00 | 14,750.00 | 14,750.00 | 17,424 |
| 2026-02-27 | 15,360.00 | 15,470.00 | 15,060.00 | 15,340.00 | 15,340.00 | 17,882 |
| 2026-02-26 | 15,810.00 | 15,820.00 | 15,310.00 | 15,360.00 | 15,360.00 | 26,644 |
| 2026-02-25 | 15,960.00 | 16,000.00 | 15,710.00 | 15,810.00 | 15,810.00 | 18,418 |
| 2026-02-24 | 16,130.00 | 16,130.00 | 15,810.00 | 15,960.00 | 15,960.00 | 8,534 |
| 2026-02-23 | 16,140.00 | 16,200.00 | 15,810.00 | 16,130.00 | 16,130.00 | 27,851 |
| 2026-02-20 | 15,710.00 | 16,180.00 | 15,700.00 | 16,130.00 | 16,130.00 | 26,725 |
| 2026-02-19 | 15,850.00 | 16,020.00 | 15,710.00 | 15,840.00 | 15,840.00 | 11,733 |
| 2026-02-13 | 15,800.00 | 16,270.00 | 15,800.00 | 15,850.00 | 15,850.00 | 12,938 |
| 2026-02-12 | 15,900.00 | 16,240.00 | 15,610.00 | 16,120.00 | 16,120.00 | 26,853 |
| 2026-02-11 | 15,400.00 | 15,920.00 | 15,360.00 | 15,900.00 | 15,900.00 | 23,609 |
| 2026-02-10 | 15,330.00 | 15,540.00 | 15,180.00 | 15,310.00 | 15,310.00 | 13,932 |
| 2026-02-09 | 14,960.00 | 15,400.00 | 14,750.00 | 15,330.00 | 15,330.00 | 17,338 |
| 2026-02-06 | 15,000.00 | 15,380.00 | 14,600.00 | 14,940.00 | 14,940.00 | 19,885 |
| 2026-02-05 | 15,500.00 | 15,500.00 | 15,090.00 | 15,090.00 | 15,090.00 | 17,632 |
| 2026-02-04 | 15,550.00 | 15,750.00 | 15,350.00 | 15,530.00 | 15,530.00 | 15,648 |
| 2026-02-03 | 15,650.00 | 15,790.00 | 15,320.00 | 15,550.00 | 15,550.00 | 16,359 |
| 2026-02-02 | 16,010.00 | 16,010.00 | 15,350.00 | 15,450.00 | 15,450.00 | 20,526 |
| 2026-01-30 | 16,250.00 | 16,250.00 | 15,610.00 | 16,000.00 | 16,000.00 | 15,819 |
| 2026-01-29 | 16,050.00 | 16,230.00 | 15,620.00 | 16,210.00 | 16,210.00 | 24,294 |
| 2026-01-28 | 16,140.00 | 16,330.00 | 16,010.00 | 16,080.00 | 15,580.00 | 16,165 |
| 2026-01-27 | 16,140.00 | 16,220.00 | 16,010.00 | 16,220.00 | 15,715.65 | 6,656 |
| 2026-01-26 | 16,100.00 | 16,430.00 | 15,990.00 | 16,140.00 | 15,638.13 | 29,116 |
| 2026-01-23 | 16,300.00 | 16,430.00 | 16,030.00 | 16,100.00 | 15,599.38 | 17,933 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.