ASTech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,470.00 | 16,620.00 | 16,080.00 | 16,140.00 | 15,638.13 | 32,946 |
| 2025-10-24 | 17,100.00 | 17,200.00 | 16,540.00 | 16,630.00 | 16,112.90 | 15,583 |
| 2025-10-23 | 17,000.00 | 17,300.00 | 16,855.00 | 16,960.00 | 16,432.64 | 15,475 |
| 2025-10-22 | 16,350.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,374.50 | 28,364 |
| 2025-10-21 | 16,790.00 | 16,790.00 | 16,070.00 | 16,340.00 | 15,831.92 | 45,758 |
| 2025-10-20 | 16,880.00 | 16,890.00 | 16,510.00 | 16,640.00 | 16,122.59 | 19,512 |
| 2025-10-17 | 16,740.00 | 16,820.00 | 16,480.00 | 16,740.00 | 16,219.48 | 22,700 |
| 2025-10-16 | 17,300.00 | 17,330.00 | 16,680.00 | 16,740.00 | 16,219.48 | 37,644 |
| 2025-10-15 | 17,090.00 | 17,390.00 | 16,760.00 | 17,190.00 | 16,655.49 | 36,507 |
| 2025-10-14 | 17,390.00 | 17,630.00 | 17,100.00 | 17,150.00 | 16,616.73 | 15,771 |
| 2025-10-13 | 17,550.00 | 18,260.00 | 17,290.00 | 17,380.00 | 16,839.58 | 39,024 |
| 2025-10-10 | 18,960.00 | 18,960.00 | 17,800.00 | 18,270.00 | 17,701.90 | 44,439 |
| 2025-10-02 | 19,990.00 | 20,150.00 | 18,960.00 | 18,960.00 | 18,370.45 | 52,380 |
| 2025-10-01 | 21,200.00 | 21,450.00 | 19,330.00 | 20,200.00 | 19,571.89 | 76,147 |
| 2025-09-30 | 20,700.00 | 21,700.00 | 20,100.00 | 20,800.00 | 20,153.23 | 46,001 |
| 2025-09-29 | 20,200.00 | 22,000.00 | 19,800.00 | 20,650.00 | 20,007.90 | 36,914 |
| 2025-09-26 | 21,000.00 | 21,000.00 | 19,990.00 | 20,300.00 | 19,668.78 | 50,690 |
| 2025-09-25 | 22,350.00 | 22,350.00 | 20,950.00 | 21,000.00 | 20,347.01 | 32,135 |
| 2025-09-24 | 22,250.00 | 22,550.00 | 21,750.00 | 22,350.00 | 21,655.04 | 20,621 |
| 2025-09-23 | 22,250.00 | 22,800.00 | 21,900.00 | 22,700.00 | 21,994.15 | 33,207 |
| 2025-09-22 | 22,550.00 | 22,550.00 | 21,700.00 | 22,250.00 | 21,558.15 | 29,522 |
| 2025-09-19 | 21,300.00 | 22,900.00 | 21,200.00 | 22,000.00 | 21,315.92 | 70,158 |
| 2025-09-18 | 21,000.00 | 21,450.00 | 20,550.00 | 21,300.00 | 20,637.69 | 24,212 |
| 2025-09-17 | 20,550.00 | 21,550.00 | 20,500.00 | 21,200.00 | 20,540.80 | 32,801 |
| 2025-09-16 | 20,700.00 | 20,950.00 | 20,450.00 | 20,550.00 | 19,911.01 | 17,016 |
| 2025-09-15 | 21,500.00 | 21,550.00 | 20,450.00 | 20,850.00 | 20,201.68 | 22,208 |
| 2025-09-12 | 20,750.00 | 21,300.00 | 20,750.00 | 21,100.00 | 20,443.91 | 19,908 |
| 2025-09-11 | 21,150.00 | 21,150.00 | 20,400.00 | 20,750.00 | 20,104.79 | 17,740 |
| 2025-09-10 | 21,050.00 | 21,300.00 | 20,600.00 | 21,150.00 | 20,492.35 | 27,073 |
| 2025-09-09 | 20,350.00 | 21,700.00 | 20,350.00 | 20,950.00 | 20,298.57 | 44,686 |
| 2025-09-08 | 21,350.00 | 21,350.00 | 19,720.00 | 20,350.00 | 19,717.23 | 49,992 |
| 2025-09-05 | 21,350.00 | 21,650.00 | 20,750.00 | 21,450.00 | 20,783.02 | 66,801 |
| 2025-09-04 | 20,500.00 | 21,550.00 | 20,500.00 | 21,150.00 | 20,492.35 | 50,803 |
| 2025-09-03 | 20,550.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,153.23 | 24,135 |
| 2025-09-02 | 20,050.00 | 20,850.00 | 19,850.00 | 20,100.00 | 19,475.00 | 19,227 |
| 2025-09-01 | 20,300.00 | 20,350.00 | 19,710.00 | 20,150.00 | 19,523.45 | 29,966 |
| 2025-08-29 | 19,800.00 | 21,000.00 | 19,700.00 | 20,350.00 | 19,717.23 | 70,033 |
| 2025-08-28 | 19,820.00 | 19,870.00 | 19,300.00 | 19,780.00 | 19,164.95 | 19,504 |
| 2025-08-27 | 19,020.00 | 19,800.00 | 18,730.00 | 19,750.00 | 19,135.88 | 47,411 |
| 2025-08-26 | 18,100.00 | 19,130.00 | 17,900.00 | 19,030.00 | 18,438.27 | 36,127 |
| 2025-08-25 | 18,280.00 | 18,800.00 | 18,020.00 | 18,080.00 | 17,517.81 | 18,896 |
| 2025-08-22 | 18,780.00 | 19,240.00 | 18,000.00 | 18,410.00 | 17,837.55 | 34,423 |
| 2025-08-21 | 18,000.00 | 19,150.00 | 18,000.00 | 18,780.00 | 18,196.04 | 100,181 |
| 2025-08-20 | 17,600.00 | 18,080.00 | 16,930.00 | 18,000.00 | 17,440.30 | 58,346 |
| 2025-08-19 | 17,250.00 | 17,880.00 | 17,250.00 | 17,670.00 | 17,120.56 | 33,769 |
| 2025-08-18 | 17,000.00 | 17,790.00 | 16,960.00 | 17,390.00 | 16,849.27 | 45,456 |
| 2025-08-14 | 16,780.00 | 17,020.00 | 16,590.00 | 17,020.00 | 16,490.77 | 10,401 |
| 2025-08-13 | 17,210.00 | 17,210.00 | 16,500.00 | 16,780.00 | 16,258.23 | 9,430 |
| 2025-08-12 | 16,870.00 | 16,910.00 | 16,710.00 | 16,720.00 | 16,200.10 | 7,369 |
| 2025-08-11 | 16,770.00 | 16,900.00 | 16,590.00 | 16,870.00 | 16,345.44 | 12,100 |
| 2025-08-08 | 16,450.00 | 17,140.00 | 16,450.00 | 16,760.00 | 16,238.86 | 18,120 |
| 2025-08-07 | 16,200.00 | 16,450.00 | 15,350.00 | 16,440.00 | 15,928.81 | 14,949 |
| 2025-08-06 | 16,130.00 | 16,300.00 | 15,890.00 | 16,290.00 | 15,783.47 | 8,012 |
| 2025-08-05 | 15,820.00 | 16,230.00 | 15,820.00 | 16,150.00 | 15,647.82 | 12,377 |
| 2025-08-04 | 15,950.00 | 16,000.00 | 15,620.00 | 15,820.00 | 15,328.08 | 14,344 |
| 2025-08-01 | 16,640.00 | 16,640.00 | 15,950.00 | 15,950.00 | 15,454.04 | 25,243 |
| 2025-07-31 | 16,680.00 | 16,800.00 | 16,550.00 | 16,650.00 | 16,132.28 | 10,919 |
| 2025-07-30 | 16,790.00 | 16,950.00 | 16,540.00 | 16,670.00 | 16,151.65 | 10,568 |
| 2025-07-29 | 16,540.00 | 16,790.00 | 16,300.00 | 16,790.00 | 16,267.92 | 19,135 |
| 2025-07-28 | 16,650.00 | 16,650.00 | 16,250.00 | 16,470.00 | 15,957.87 | 16,752 |
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.