ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 16,100.00 | 16,720.00 | 16,010.00 | 16,300.00 | 15,793.16 | 30,598 |
| 2026-01-21 | 16,220.00 | 16,280.00 | 15,900.00 | 16,000.00 | 15,502.49 | 8,842 |
| 2026-01-20 | 16,000.00 | 16,270.00 | 15,780.00 | 16,240.00 | 15,735.02 | 24,588 |
| 2026-01-19 | 15,930.00 | 16,110.00 | 15,570.00 | 16,000.00 | 15,502.49 | 15,521 |
| 2026-01-16 | 15,950.00 | 16,280.00 | 15,700.00 | 15,940.00 | 15,444.35 | 7,668 |
| 2026-01-15 | 16,120.00 | 16,230.00 | 15,850.00 | 15,950.00 | 15,454.04 | 9,291 |
| 2026-01-14 | 16,150.00 | 16,290.00 | 16,000.00 | 16,060.00 | 15,560.62 | 3,964 |
| 2026-01-13 | 16,070.00 | 16,290.00 | 16,020.00 | 16,260.00 | 15,754.40 | 8,882 |
| 2026-01-12 | 16,590.00 | 16,680.00 | 16,140.00 | 16,140.00 | 15,638.13 | 16,245 |
| 2026-01-09 | 16,170.00 | 16,900.00 | 16,170.00 | 16,640.00 | 16,122.59 | 6,053 |
| 2026-01-08 | 16,340.00 | 16,590.00 | 16,300.00 | 16,500.00 | 15,986.94 | 5,618 |
| 2026-01-07 | 16,470.00 | 16,550.00 | 16,000.00 | 16,470.00 | 15,957.87 | 9,751 |
| 2026-01-06 | 16,440.00 | 16,690.00 | 16,180.00 | 16,550.00 | 16,035.39 | 14,719 |
| 2026-01-05 | 16,600.00 | 16,620.00 | 16,000.00 | 16,440.00 | 15,928.81 | 9,082 |
| 2026-01-02 | 16,200.00 | 16,870.00 | 16,200.00 | 16,600.00 | 16,083.83 | 15,136 |
| 2025-12-30 | 16,290.00 | 16,300.00 | 15,930.00 | 16,110.00 | 15,609.07 | 4,227 |
| 2025-12-29 | 15,700.00 | 16,320.00 | 15,500.00 | 16,300.00 | 15,793.16 | 9,625 |
| 2025-12-26 | 15,910.00 | 16,070.00 | 15,700.00 | 15,790.00 | 15,299.02 | 6,379 |
| 2025-12-24 | 16,020.00 | 16,300.00 | 15,650.00 | 15,910.00 | 15,415.29 | 16,407 |
| 2025-12-23 | 16,550.00 | 16,550.00 | 15,980.00 | 16,040.00 | 15,541.24 | 11,562 |
| 2025-12-22 | 16,880.00 | 17,020.00 | 16,490.00 | 16,550.00 | 16,035.39 | 12,280 |
| 2025-12-19 | 16,800.00 | 16,900.00 | 16,500.00 | 16,860.00 | 16,335.75 | 8,953 |
| 2025-12-18 | 16,780.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,277.61 | 14,079 |
| 2025-12-17 | 15,700.00 | 16,910.00 | 15,700.00 | 16,820.00 | 16,296.99 | 49,029 |
| 2025-12-16 | 15,760.00 | 15,920.00 | 15,550.00 | 15,890.00 | 15,395.91 | 5,568 |
| 2025-12-15 | 16,200.00 | 16,200.00 | 15,830.00 | 15,830.00 | 15,337.77 | 7,123 |
| 2025-12-12 | 16,120.00 | 16,330.00 | 16,020.00 | 16,200.00 | 15,696.27 | 8,421 |
| 2025-12-11 | 16,460.00 | 16,550.00 | 16,100.00 | 16,250.00 | 15,744.71 | 13,426 |
| 2025-12-10 | 16,100.00 | 16,510.00 | 15,880.00 | 16,460.00 | 15,948.18 | 39,658 |
| 2025-12-09 | 15,720.00 | 16,050.00 | 15,700.00 | 15,980.00 | 15,483.11 | 5,922 |
| 2025-12-08 | 15,760.00 | 16,150.00 | 15,530.00 | 15,900.00 | 15,405.60 | 24,824 |
| 2025-12-05 | 15,360.00 | 15,740.00 | 15,090.00 | 15,740.00 | 15,250.57 | 13,036 |
| 2025-12-04 | 15,500.00 | 15,510.00 | 14,960.00 | 15,360.00 | 14,882.39 | 9,409 |
| 2025-12-03 | 15,400.00 | 15,520.00 | 15,300.00 | 15,450.00 | 14,969.59 | 9,205 |
| 2025-12-02 | 14,900.00 | 15,440.00 | 14,900.00 | 15,400.00 | 14,921.14 | 9,827 |
| 2025-12-01 | 15,110.00 | 15,250.00 | 14,890.00 | 15,070.00 | 14,601.41 | 13,910 |
| 2025-11-28 | 15,260.00 | 15,360.00 | 14,800.00 | 15,110.00 | 14,640.16 | 14,888 |
| 2025-11-27 | 15,200.00 | 15,290.00 | 14,760.00 | 15,100.00 | 14,630.47 | 17,304 |
| 2025-11-26 | 15,540.00 | 15,750.00 | 15,290.00 | 15,290.00 | 14,814.56 | 12,179 |
| 2025-11-25 | 15,350.00 | 16,410.00 | 15,350.00 | 15,750.00 | 15,260.26 | 22,627 |
| 2025-11-24 | 15,780.00 | 16,110.00 | 15,460.00 | 15,460.00 | 14,979.28 | 14,697 |
| 2025-11-21 | 15,850.00 | 16,090.00 | 15,500.00 | 15,780.00 | 15,289.33 | 16,855 |
| 2025-11-20 | 16,000.00 | 16,220.00 | 15,680.00 | 15,850.00 | 15,357.15 | 36,885 |
| 2025-11-19 | 16,190.00 | 16,600.00 | 15,830.00 | 16,050.00 | 15,550.93 | 9,901 |
| 2025-11-18 | 16,470.00 | 16,470.00 | 15,780.00 | 16,060.00 | 15,560.62 | 34,412 |
| 2025-11-17 | 16,190.00 | 16,500.00 | 15,930.00 | 16,470.00 | 15,957.87 | 28,005 |
| 2025-11-14 | 16,110.00 | 16,230.00 | 15,600.00 | 16,130.00 | 15,628.45 | 5,217 |
| 2025-11-13 | 16,270.00 | 16,350.00 | 16,100.00 | 16,110.00 | 15,609.07 | 8,778 |
| 2025-11-12 | 16,010.00 | 16,530.00 | 16,000.00 | 16,200.00 | 15,696.27 | 21,110 |
| 2025-11-11 | 15,560.00 | 16,340.00 | 15,560.00 | 16,040.00 | 15,541.24 | 24,386 |
| 2025-11-10 | 14,690.00 | 15,840.00 | 14,510.00 | 15,710.00 | 15,221.51 | 27,164 |
| 2025-11-07 | 14,880.00 | 15,100.00 | 14,560.00 | 14,840.00 | 14,378.56 | 12,320 |
| 2025-11-06 | 14,790.00 | 15,000.00 | 14,610.00 | 14,930.00 | 14,465.76 | 5,906 |
| 2025-11-05 | 15,160.00 | 15,200.00 | 14,260.00 | 14,890.00 | 14,427.00 | 33,838 |
| 2025-11-04 | 15,300.00 | 15,390.00 | 15,030.00 | 15,160.00 | 14,688.61 | 22,064 |
| 2025-11-03 | 15,730.00 | 15,850.00 | 15,250.00 | 15,450.00 | 14,969.59 | 22,954 |
| 2025-10-31 | 15,510.00 | 15,850.00 | 15,510.00 | 15,710.00 | 15,221.51 | 12,511 |
| 2025-10-30 | 16,040.00 | 16,040.00 | 15,340.00 | 15,510.00 | 15,027.72 | 40,614 |
| 2025-10-29 | 16,200.00 | 16,300.00 | 15,810.00 | 16,050.00 | 15,550.93 | 16,347 |
| 2025-10-28 | 16,140.00 | 16,400.00 | 15,940.00 | 16,190.00 | 15,686.58 | 39,897 |
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.